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
(2024-12-18) 		-2.20 -3.42% 38,064,700 -3,495,491 -215.3
61.30
64.50
62
2 tháng
(2024-11-18) 		-0.71 -1.13% 82,913,700 -5,721,122 -355.2
61.30
64.50
62
3 tháng
(2024-10-21) 		-4.78 -7.15% 132,154,600 -6,710,429 -413.9
61.30
67.87
62
6 tháng
(2024-07-22) 		-2.05 -3.20% 426,287,700 29,826,279 2,210.2
61.30
74.43
62
12 tháng
(2024-01-23) 		-3.45 -5.27% 892,650,000 -45,917,312 -2,939.0
61.30
74.43
62
24 tháng
(2023-01-30) 		-12.70 -17% 1,527,407,900 -95,751,254 -6,144.7
61.30
77.06
62
36 tháng
(2022-02-07) 		-13.59 -17.98% 2,065,288,000 -66,407,238 -3,629.7
58.39
78.56
62
60 tháng
(2020-02-13) 		-12.15 -16.38% 3,285,167,900 -152,935,958 -12,279.9
58.06
100.54
62
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2017
83.34
 469,800 83.72 83.77 82.43 614,480 393,190 33.5
02/11/2017
83.72
 1,117,310 83.23 84.74 82.80 316,780 142,670 27.2
01/11/2017
83.23
 1,499,790 81.08 83.50 81.08 1,054,840 304,200 114.8
31/10/2017
81.08
 962,120 81.57 81.57 81.08 587,560 406,940 27.4
30/10/2017
81.57
 557,510 81.84 81.94 81.41 365,760 106,450 39.4
27/10/2017
81.84
 768,310 81.51 81.84 81.51 280,780 252,650 4.3
26/10/2017
81.51
 974,570 80.82 81.57 80.87 1,375,720 208,433 176.8
25/10/2017
80.82
 904,450 80.01 80.87 80.01 3,188,310 2,385,858 121.6
24/10/2017
80.01
 676,220 79.47 80.01 79.26 18,570,341 18,656,441 -12.8
23/10/2017
79.47
 589,480 79.74 79.74 79.37 695,460 1,259,400 -83.5
20/10/2017
79.74
 260,000 79.90 79.90 79.74 141,920 738,006 -88.5
19/10/2017
79.90
 387,120 80.01 80.01 79.74 125,410 113,070 1.8
18/10/2017
80.01
 385,670 80.06 80.33 80.01 585,456 495,446 13.4
17/10/2017
80.06
 398,020 79.80 80.12 79.74 286,880 215,730 10.6
16/10/2017
79.80
 681,780 80.22 80.60 79.80 529,380 520,010 1.5
13/10/2017
80.22
 500,040 79.47 80.22 79.47 360,510 343,750 2.5
12/10/2017
79.47
 397,590 79.74 79.80 79.47 253,000 265,800 -1.9
11/10/2017
79.74
 626,740 79.74 79.90 79.58 338,120 444,270 -15.8
10/10/2017
79.74
 396,010 79.96 79.96 79.58 310,960 353,550 -6.3
09/10/2017
79.96
 146,010 80.01 80.12 79.53 9,030 70,850 -9.2
06/10/2017
80.01
 910,760 80.01 80.71 80.01 838,930 655,770 27.5
05/10/2017
80.01
 465,810 79.74 80.33 79.63 574,950 532,860 6.3
04/10/2017
79.74
 305,930 79.42 79.74 79.31 239,540 155,180 12.5
03/10/2017
79.42
 634,960 79.74 79.80 79.31 502,440 571,470 -10.2
02/10/2017
79.74
 297,110 80.12 80.28 79.69 148,810 163,070 -2.1
29/09/2017
80.12
 996,610 80.01 81.08 79.96 518,240 434,480 12.6
28/09/2017
80.01
 440,360 79.47 80.01 79.42 283,640 115,890 24.9
27/09/2017
79.47
 310,820 79.53 79.74 79.42 474,810 508,640 -5.0
26/09/2017
79.53
 338,160 79.47 79.80 79.31 223,960 166,670 8.5
25/09/2017
79.47
 254,360 79.31 79.47 79.04 123,150 74,100 7.3
22/09/2017
79.31
 353,760 79.47 79.74 79.31 160,950 207,660 -6.9
21/09/2017
79.47
 741,410 79.96 79.96 79.47 483,570 578,130 -14.0
20/09/2017
79.96
 367,110 79.69 80.12 79.47 719,820 587,990 19.6
19/09/2017
79.69
 343,070 80.01 80.12 79.69 768,230 727,400 6.1
18/09/2017
80.01
 555,240 79.47 80.55 79.20 489,420 525,640 -5.3
15/09/2017
79.47
 1,520,080 79.63 79.63 79.26 1,027,840 1,199,730 -25.4
14/09/2017
79.63
 805,690 79.58 79.69 79.47 643,160 765,980 -18.2
13/09/2017
79.58
 991,330 79.53 79.58 79.47 947,480 1,079,080 -19.5
12/09/2017
79.53
 676,440 79.69 79.74 79.31 496,010 608,990 -16.7
11/09/2017
79.69
 664,250 80.06 80.06 79.58 381,890 545,410 -24.3
08/09/2017
80.06
 303,590 80.28 80.33 79.90 120,380 145,920 -3.8
07/09/2017
80.28
 433,550 81.08 81.08 80.22 180,590 211,700 -4.7
06/09/2017
81.08
 325,420 81.94 81.94 80.92 132,580 132,000 0.1
05/09/2017
81.94
 860,140 81.35 82.05 81.14 644,440 420,210 34.1
01/09/2017
81.35
 549,830 79.69 81.35 79.96 403,930 57,720 52.2
31/08/2017
79.69
 591,080 79.47 80.82 79.63 421,500 359,500 9.3
30/08/2017
79.47
 515,460 79.20 79.53 79.20 401,110 334,570 9.8
29/08/2017
79.20
 670,760 79.63 79.63 79.15 491,440 527,860 -5.4
28/08/2017
79.63
 323,280 79.74 79.74 79.31 306,500 187,920 17.6
25/08/2017
79.74
 274,610 79.63 79.74 79.53 214,650 135,660 11.7
24/08/2017
79.63
 244,450 79.74 79.74 79.53 584,330 582,810 0.2
23/08/2017
79.74
 403,240 79.74 79.74 79.37 765,310 680,160 12.6
22/08/2017
79.74
 418,410 79.96 80.01 79.58 370,620 264,450 15.8
21/08/2017
79.96
 247,430 80.12 80.17 79.96 764,930 671,090 14.0
18/08/2017
80.12
 355,880 79.90 80.22 79.53 416,720 256,850 23.8
17/08/2017
79.90
 842,250 79.20 80.06 78.94 1,005,930 875,180 19.4
16/08/2017
79.20
 427,170 79.74 79.74 78.45 128,890 124,110 0.7
15/08/2017
79.74
 537,150 80.39 80.55 79.74 275,470 282,510 -1.0
14/08/2017: Cổ tức tiền mặt tỉ lệ: 20%
14/08/2017
80.39
 927,460 80.28 80.55 80.17 619,100 530,420 13.3
11/08/2017
80.28
 691,600 80.28 80.54 79.48 468,190 487,960 -3.0
10/08/2017
80.28
 392,360 79.48 80.44 79.48 279,930 264,420 2.3
09/08/2017
79.48
 1,116,820 80.54 80.54 78.64 366,450 764,290 -59.6
08/08/2017
80.54
 1,197,600 81.44 81.44 80.44 862,620 947,010 -12.8
07/08/2017
81.44
 384,100 81.60 81.60 81.07 270,660 194,800 11.7
04/08/2017
81.60
 290,860 81.60 81.76 81.50 212,150 102,200 16.9
03/08/2017
81.60
 702,810 80.75 81.76 81.07 523,850 282,280 37.1
02/08/2017
80.75
 1,066,000 80.07 80.81 80.07 853,240 690,200 24.7
01/08/2017
80.07
 811,580 80.86 80.86 80.07 606,430 616,130 -1.4
31/07/2017
80.86
 682,960 81.07 81.07 80.81 577,430 501,020 11.7
28/07/2017
81.07
 342,150 81.02 81.13 81.02 288,230 239,090 7.5
27/07/2017
81.02
 214,220 81.07 81.07 80.91 198,210 127,810 10.8
26/07/2017
81.07
 338,260 80.44 81.44 80.49 283,460 255,140 4.3
25/07/2017
80.44
 175,170 80.44 80.54 80.12 136,290 145,800 -1.4
24/07/2017
80.44
 704,570 80.28 80.54 79.48 443,010 353,420 13.5
21/07/2017
80.28
 464,940 80.54 80.54 80.12 187,260 59,350 19.4
20/07/2017
80.54
 727,990 81.07 81.07 80.49 400,710 113,400 43.7
19/07/2017
81.07
 375,820 80.54 81.81 80.91 746,170 590,120 23.9
18/07/2017
80.54
 637,870 80.49 81.07 80.01 660,730 787,130 -19.2
17/07/2017
80.49
 553,330 82.19 82.19 80.33 459,770 745,000 -43.5
14/07/2017
82.19
 690,430 82.82 82.82 82.13 522,660 143,930 59.1
13/07/2017
82.82
 500,840 82.34 83.19 82.66 439,090 145,910 45.9
12/07/2017
82.34
 541,660 81.07 82.61 80.97 414,460 179,870 36.2
11/07/2017
81.07
 518,150 80.38 81.07 80.38 764,510 665,240 15.1
10/07/2017
80.38
 992,910 81.71 81.97 80.12 173,800 579,290 -61.8
07/07/2017
81.71
 976,360 83.46 83.72 81.71 639,070 791,400 -23.7
06/07/2017
83.46
 549,800 82.98 83.83 83.03 768,580 542,830 35.6
05/07/2017
82.98
 438,550 82.93 83.03 82.61 596,230 616,910 -3.2
04/07/2017
82.93
 324,350 83.19 83.19 82.72 204,030 207,550 -0.5
03/07/2017
83.19
 562,340 83.51 83.72 83.03 437,910 555,390 -18.5
30/06/2017
83.51
 1,344,660 82.03 83.67 82.03 1,088,930 500,790 92.3
29/06/2017
82.03
 312,720 82.34 82.61 82.03 115,350 168,110 -8.2
28/06/2017
82.34
 918,320 81.34 82.40 81.34 162,080 254,180 -14.2
27/06/2017
81.34
 542,230 81.28 81.44 81.23 358,800 322,450 5.6
26/06/2017
81.28
 267,450 81.07 81.34 80.70 471,350 405,870 10.0
23/06/2017
81.07
 344,920 81.02 81.13 80.86 373,060 295,740 11.8
22/06/2017
81.02
 244,120 81.50 81.50 80.97 373,040 318,970 8.3
21/06/2017
81.50
 912,700 81.07 81.50 80.28 713,830 701,150 2.0
20/06/2017
81.07
 894,760 81.81 81.81 80.91 461,640 522,870 -9.5
19/06/2017
81.81
 740,530 81.07 81.81 81.13 696,900 637,050 9.3
16/06/2017
81.07
 1,161,370 81.50 82.13 81.07 960,450 1,328,990 -56.3

Chính sách bảo mật | Điều khoản sử dụng |