CTCP Sữa Việt Nam (vnm)

62
0.10
(0.16%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-12-17) 		-2.20 -3.43% 38,379,300 -3,668,223 -226.4
61.30
64.50
61.90
2 tháng
(2024-11-18) 		-0.81 -1.29% 82,024,300 -5,749,922 -357.0
61.30
64.50
61.90
3 tháng
(2024-10-18) 		-4.98 -7.44% 132,862,700 -6,880,029 -425.2
61.30
67.87
61.90
6 tháng
(2024-07-22) 		-2.15 -3.35% 425,398,300 29,797,479 2,208.4
61.30
74.43
61.90
12 tháng
(2024-01-22) 		-4.13 -6.26% 893,720,400 -46,176,012 -2,956.4
61.30
74.43
61.90
24 tháng
(2023-01-27) 		-13.36 -17.75% 1,528,850,300 -96,619,862 -6,213.7
61.30
77.06
61.90
36 tháng
(2022-02-07) 		-13.69 -18.11% 2,064,398,600 -66,436,038 -3,631.5
58.39
78.56
61.90
60 tháng
(2020-02-12) 		-12.46 -16.75% 3,285,116,670 -153,064,088 -12,292.4
58.06
100.54
61.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/08/2018
87.46
 1,141,160 88.50 88.93 87.30 355,360 570,490 -34.6
24/08/2018
88.50
 453,010 89.10 89.10 88.50 205,380 204,940 0.1
23/08/2018
89.10
 410,280 88.93 89.10 88.66 234,060 59,500 28.4
22/08/2018
88.93
 640,010 88.93 89.43 88.33 183,380 96,990 14.0
21/08/2018
88.93
 664,240 87.35 88.93 87.46 392,560 58,780 51.6
20/08/2018
87.35
 1,290,170 86.48 88.33 86.53 792,960 564,180 36.6
17/08/2018
86.48
 408,930 86.53 87.03 86.48 249,460 196,080 8.5
16/08/2018
86.53
 1,038,700 86.48 86.53 84.90 720,290 1,099,950 -61.9
15/08/2018
86.48
 1,081,050 86.26 87.52 86.32 813,840 829,240 -2.5
14/08/2018
86.26
 995,480 85.17 87.24 86.10 323,600 588,820 -42.0
13/08/2018
85.17
 1,245,500 85.77 85.77 84.79 361,290 745,230 -59.9
10/08/2018
85.77
 908,450 85.66 86.10 85.12 40,250 586,940 -85.8
09/08/2018
85.66
 770,210 84.84 87.19 85.12 170,750 474,350 -47.8
08/08/2018
84.84
 1,267,410 83.48 85.39 82.93 289,190 1,017,080 -112.8
07/08/2018
83.48
 2,337,260 87.24 87.30 83.48 673,540 1,973,380 -201.4
06/08/2018
87.24
 1,238,870 88.17 88.39 87.03 660,540 1,122,560 -74.0
03/08/2018
88.17
 1,232,510 90.03 90.03 88.01 346,070 912,830 -91.7
02/08/2018
90.03
 1,590,510 91.06 91.06 88.23 539,220 1,447,540 -148.7
01/08/2018
91.06
 684,770 91.77 91.77 90.90 478,450 515,230 -6.1
31/07/2018
91.77
 634,220 91.94 92.21 91.12 266,340 368,510 -17.1
30/07/2018
91.94
 453,180 92.10 92.70 91.55 236,990 311,030 -12.5
27/07/2018
92.10
 290,680 93.57 93.57 91.99 733,300 783,090 -8.5
26/07/2018
93.57
 519,640 92.70 93.57 92.21 662,450 421,980 40.9
25/07/2018
92.70
 427,050 92.70 92.97 92.70 703,980 485,480 37.1
24/07/2018
92.70
 566,120 92.75 93.30 92.37 486,820 373,760 19.2
23/07/2018
92.75
 685,300 92.48 93.74 91.77 630,830 541,740 15.1
20/07/2018
92.48
 620,700 93.03 93.19 92.32 431,340 301,080 22.1
19/07/2018
93.03
 970,590 92.21 94.39 92.21 454,020 615,010 -27.5
18/07/2018
92.21
 503,880 91.61 92.21 91.39 594,567 695,417 -17.0
17/07/2018
91.61
 588,420 91.66 91.66 90.79 320,910 386,290 -10.9
16/07/2018
91.66
 557,460 90.74 91.83 90.46 979,540 1,084,660 -17.7
13/07/2018
90.74
 384,360 91.83 92.10 90.46 107,310 336,380 -38.3
12/07/2018
91.83
 158,530 91.12 92.10 91.12 57,910 51,930 1.0
11/07/2018
91.12
 729,620 91.12 91.94 90.57 950,410 875,530 12.5
10/07/2018
91.12
 701,800 91.12 92.15 91.12 823,170 863,870 -6.8
09/07/2018
91.12
 320,530 90.57 92.48 91.01 293,280 252,570 6.8
06/07/2018
90.57
 449,020 90.03 92.75 89.48 148,530 229,890 -13.4
05/07/2018
90.03
 880,690 91.12 91.66 89.48 694,250 873,810 -29.9
04/07/2018
91.12
 856,350 92.75 92.75 91.12 742,400 906,820 -27.6
03/07/2018
92.75
 1,055,480 93.30 93.30 92.21 1,113,520 980,290 22.7
02/07/2018
93.30
 974,640 92.75 93.30 92.21 1,384,040 1,643,160 -44.1
29/06/2018
92.75
 1,164,710 92.75 94.12 92.75 1,161,450 1,114,490 8.1
28/06/2018
92.75
 748,160 95.48 95.48 92.21 908,680 1,025,180 -19.8
27/06/2018
95.48
 320,100 95.97 95.97 95.26 148,950 124,450 4.3
26/06/2018
95.97
 250,240 97.77 97.77 94.94 74,000 100,810 -4.7
25/06/2018
97.77
 637,320 97.12 99.30 97.39 538,950 429,120 19.8
22/06/2018
97.12
 1,123,650 92.75 97.39 91.94 1,350,280 955,230 69.6
21/06/2018
92.75
 381,390 92.10 93.03 91.66 668,410 601,880 11.3
20/06/2018
92.10
 569,890 90.74 92.65 90.46 151,590 427,170 -46.1
19/06/2018
90.74
 1,076,550 94.23 94.23 90.08 560,920 472,190 14.7
18/06/2018
94.23
 356,320 98.21 98.21 94.23 123,370 151,910 -5.0
15/06/2018
98.21
 1,114,730 98.21 98.48 97.12 965,900 745,620 39.6
14/06/2018
98.21
 767,750 98.76 98.76 97.50 485,530 576,880 -16.4
13/06/2018
98.76
 472,470 98.76 98.76 97.88 282,670 243,530 7.1
12/06/2018
98.76
 873,690 98.26 98.76 97.12 761,080 214,090 98.4
11/06/2018
98.26
 721,050 96.57 99.30 96.30 423,710 199,770 40.3
08/06/2018
96.57
 505,520 96.74 96.74 95.54 436,430 201,340 41.4
07/06/2018
96.74
 401,900 95.48 97.06 95.86 436,710 237,700 35.2
06/06/2018
95.48
 463,720 96.57 96.57 94.66 171,800 137,990 5.9
05/06/2018: Cổ tức tiền mặt tỉ lệ: 15%
05/06/2018
96.57
 879,160 94.66 98.16 94.66 686,600 256,400 77.1
04/06/2018
94.66
 965,230 90.99 94.77 91.42 566,610 209,370 61.9
01/06/2018
90.99
 1,051,610 88.82 91.53 89.52 654,780 659,430 -0.7
31/05/2018
88.82
 2,231,710 89.52 89.80 88.44 1,505,680 2,100,500 -97.7
30/05/2018
89.52
 491,920 91.20 91.20 89.31 350,990 343,650 1.3
29/05/2018
91.20
 703,120 89.25 91.69 87.63 260,840 74,000 31.0
28/05/2018
89.25
 464,830 89.80 89.80 87.63 2,657,450 2,439,660 35.8
25/05/2018
89.80
 512,860 90.88 90.88 89.80 201,650 262,270 -10.1
24/05/2018
90.88
 807,290 90.50 91.63 90.23 606,170 328,040 46.6
23/05/2018
90.50
 971,280 87.63 91.69 86.60 6,871,510 6,798,200 12.1
22/05/2018
87.63
 1,185,350 89.80 89.80 86.55 496,700 756,700 -42.5
21/05/2018
89.80
 1,042,490 92.55 93.04 89.31 426,920 655,460 -38.8
18/05/2018
92.55
 1,153,810 89.25 92.55 89.58 712,510 963,880 -42.5
17/05/2018
89.25
 1,028,400 91.47 91.69 89.25 415,370 630,400 -36.2
16/05/2018
91.47
 1,644,010 95.20 95.80 91.47 561,430 1,136,870 -100.0
15/05/2018
95.20
 1,240,740 96.29 97.64 95.20 512,960 1,030,910 -92.2
14/05/2018
96.29
 575,000 96.29 97.37 95.20 180,480 384,450 -36.2
11/05/2018
96.29
 1,006,620 97.37 97.91 95.75 644,980 814,510 -30.3
10/05/2018
97.37
 451,010 100.07 100.61 96.83 374,280 328,180 8.5
09/05/2018
100.07
 555,260 100.13 100.61 99.53 393,200 498,000 -19.4
08/05/2018
100.13
 514,230 102.78 103.05 100.13 228,630 466,070 -44.5
07/05/2018
102.78
 771,810 99.53 103.05 99.80 349,730 348,130 0.1
04/05/2018
99.53
 735,730 100.07 100.07 99.37 703,210 674,080 5.4
03/05/2018
100.07
 878,320 99.80 101.15 99.53 952,700 914,450 7.1
02/05/2018
99.80
 619,230 100.07 100.61 99.80 1,135,170 1,003,990 24.2
27/04/2018
100.07
 997,890 97.91 102.24 98.45 1,013,750 945,040 12.7
26/04/2018
97.91
 959,520 97.37 98.40 97.37 1,058,610 952,010 19.3
24/04/2018
97.37
 1,469,750 98.67 98.67 95.26 1,305,500 1,271,470 6.2
23/04/2018
98.67
 636,940 100.61 100.61 98.45 941,200 723,190 39.8
20/04/2018
100.61
 739,700 101.43 101.43 100.07 431,670 576,770 -27.0
19/04/2018
101.43
 845,170 101.43 101.86 100.83 823,570 479,100 64.6
18/04/2018
101.43
 756,500 99.80 101.43 99.69 593,170 584,230 1.8
17/04/2018
99.80
 1,217,530 102.78 102.78 98.02 654,630 1,135,300 -88.8
16/04/2018
102.78
 653,380 105.86 105.86 102.78 608,180 756,200 -28.5
13/04/2018
105.86
 727,110 106.19 106.56 105.75 1,173,340 925,780 48.5
12/04/2018
106.19
 751,180 106.02 106.46 105.70 792,220 606,100 36.5
11/04/2018
106.02
 846,970 106.56 106.83 105.70 857,280 381,350 93.5
10/04/2018
106.56
 1,093,850 107.00 107.00 105.48 915,010 610,220 59.9
09/04/2018
107.00
 699,250 107.21 107.75 106.56 769,910 335,790 86.0
06/04/2018
107.21
 621,180 106.73 108.02 106.56 556,370 216,300 66.2
05/04/2018
106.73
 452,710 108.19 108.19 105.92 149,900 71,350 15.6

Chính sách bảo mật | Điều khoản sử dụng |