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)
15/06/2017
81.50
 414,540 81.34 81.76 81.23 443,920 305,800 21.2
14/06/2017
81.34
 536,000 80.70 81.44 80.65 626,414 543,734 12.7
13/06/2017
80.70
 636,190 80.91 80.91 80.33 541,490 570,760 -4.5
12/06/2017
80.91
 505,720 81.44 81.50 80.81 336,160 360,960 -3.8
09/06/2017
81.44
 329,670 81.39 81.60 81.34 422,130 461,590 -6.1
08/06/2017
81.39
 207,740 81.60 81.60 81.28 575,520 459,190 17.9
07/06/2017
81.60
 740,420 81.71 81.92 81.07 1,139,040 1,129,660 1.4
06/06/2017
81.71
 239,400 81.44 82.03 81.44 383,490 313,560 10.8
05/06/2017
81.44
 749,080 79.96 82.40 79.96 325,710 107,980 33.3
02/06/2017
79.96
 496,020 80.49 80.54 79.59 1,402,860 1,398,680 0.7
01/06/2017
80.49
 597,180 79.32 80.49 79.54 466,500 333,570 20.1
31/05/2017
79.32
 1,328,060 79.32 80.70 79.27 1,033,720 875,310 24.3
30/05/2017
79.32
 460,930 80.38 80.38 79.11 127,100 147,800 -3.1
29/05/2017
80.38
 356,250 80.54 80.70 80.23 148,840 127,180 3.3
26/05/2017
80.54
 427,910 79.48 80.54 79.22 184,130 68,720 17.3
25/05/2017
79.48
 619,520 80.28 80.28 79.32 212,910 162,600 7.6
24/05/2017
80.28
 702,140 80.28 80.49 79.48 405,180 249,230 23.6
23/05/2017
80.28
 730,180 79.64 80.54 79.64 413,410 24,050 58.9
22/05/2017
79.64
 1,210,850 78.37 79.70 78.32 621,490 148,880 70.9
19/05/2017
78.37
 816,280 77.36 78.42 77.20 580,290 149,110 63.3
18/05/2017
77.36
 580,440 77.89 77.89 76.57 1,238,951 1,111,101 18.7
17/05/2017
77.89
 1,231,010 76.04 78.16 76.04 788,280 283,480 73.3
16/05/2017
76.04
 531,270 76.25 76.52 76.04 240,820 220,400 3.0
15/05/2017
76.25
 820,620 76.73 76.99 75.99 257,590 307,280 -7.2
12/05/2017
76.73
 594,730 76.57 76.99 76.36 474,480 321,400 22.1
11/05/2017
76.57
 465,950 76.52 76.73 76.25 456,150 181,280 39.7
10/05/2017
76.52
 643,400 76.30 77.10 75.93 285,780 133,460 22.0
09/05/2017
76.30
 937,160 77.31 77.31 75.93 336,270 372,440 -5.2
08/05/2017
77.31
 813,270 77.68 77.73 76.89 1,986,580 1,738,680 36.2
05/05/2017
77.68
 524,400 78.69 78.69 77.68 530,884 398,494 19.5
04/05/2017: Cổ tức tiền mặt tỉ lệ: 20%
04/05/2017
78.69
 999,850 77.52 78.95 77.68 699,850 225,420 70.2
03/05/2017
77.52
 879,460 77.37 77.73 77.42 591,460 278,070 46.5
28/04/2017
77.37
 1,414,090 76.58 77.68 76.69 855,960 489,300 54.1
27/04/2017
76.58
 1,185,660 75.22 76.58 75.17 586,160 309,660 40.1
26/04/2017
75.22
 272,660 74.96 75.22 74.49 706,570 564,750 20.3
25/04/2017
74.96
 472,730 75.28 75.28 74.70 558,750 394,420 23.5
24/04/2017
75.28
 562,400 75.64 75.64 75.01 1,078,000 900,530 25.6
21/04/2017
75.64
 445,370 75.75 75.95 75.38 316,070 161,280 22.4
20/04/2017
75.75
 427,660 76.01 76.06 75.59 278,560 85,630 28.0
19/04/2017
76.01
 968,630 75.48 76.27 75.48 627,380 296,640 48.1
18/04/2017
75.48
 1,900,380 74.23 75.59 74.23 3,459,230 2,221,200 177.5
17/04/2017
74.23
 884,170 74.07 74.54 73.55 939,620 338,930 85.3
14/04/2017
74.07
 622,350 74.80 74.80 73.60 424,740 367,250 8.2
13/04/2017
74.80
 322,970 75.28 75.28 74.80 467,307 306,327 23.1
12/04/2017
75.28
 758,300 75.01 75.48 74.96 750,170 517,590 33.4
11/04/2017
75.01
 465,400 74.54 75.12 74.49 731,430 629,480 14.6
10/04/2017
74.54
 604,270 74.54 74.65 74.18 536,840 411,400 17.9
07/04/2017
74.54
 905,370 74.96 74.96 73.86 702,710 549,240 21.9
05/04/2017
74.96
 788,830 75.28 75.28 74.49 663,060 117,100 78.3
04/04/2017
75.28
 1,063,990 75.43 75.43 75.07 1,544,140 703,810 121.0
03/04/2017
75.43
 802,030 74.91 75.59 74.91 684,460 72,040 88.3
31/03/2017
74.91
 1,382,240 75.28 75.85 74.91 1,096,180 408,620 99.4
30/03/2017
75.28
 1,175,100 74.13 75.28 74.13 1,369,350 527,440 120.6
29/03/2017
74.13
 773,630 73.60 74.23 73.18 1,155,555 632,185 74.1
28/03/2017
73.60
 1,026,200 74.23 74.75 72.66 540,520 72,200 66.4
27/03/2017
74.23
 1,066,240 74.07 75.17 73.97 454,250 219,840 33.5
24/03/2017
74.07
 1,083,750 73.29 74.23 73.55 4,297,880 3,811,770 68.7
23/03/2017
73.29
 2,051,790 71.41 73.39 71.41 1,594,540 37,900 217.0
22/03/2017
71.41
 1,472,340 70.88 72.50 70.73 614,050 50,740 77.7
21/03/2017
70.88
 819,240 70.00 71.09 69.79 565,740 48,030 69.8
20/03/2017
70.00
 730,260 70.05 70.47 69.21 1,366,620 942,320 56.8
17/03/2017
70.05
 1,035,520 70.05 70.36 69.84 845,250 398,310 59.9
16/03/2017
70.05
 905,990 69.53 70.26 69.53 577,780 244,890 44.6
15/03/2017
69.53
 1,182,810 68.32 69.53 68.32 498,130 127,850 48.9
14/03/2017
68.32
 489,770 67.80 68.43 67.85 305,640 78,960 29.6
13/03/2017
67.80
 342,480 67.90 68.27 67.80 1,754,470 150,730 208.5
10/03/2017
67.90
 427,360 68.22 68.27 67.90 246,670 82,880 21.3
09/03/2017
68.22
 409,260 68.27 68.43 68.17 368,440 132,670 30.8
08/03/2017
68.27
 639,360 67.96 68.79 67.96 355,650 166,590 24.7
07/03/2017
67.96
 444,700 68.43 68.43 67.90 823,830 840,650 -2.2
06/03/2017
68.43
 736,590 67.90 68.48 67.70 935,310 669,870 34.6
03/03/2017
67.90
 508,470 67.80 68.01 67.59 541,460 532,120 1.2
02/03/2017
67.80
 482,040 68.37 68.37 67.80 442,530 442,200 0.1
01/03/2017
68.37
 587,180 68.69 68.85 68.32 655,560 348,750 40.3
28/02/2017
68.69
 769,690 68.90 68.95 68.43 644,240 408,580 31.0
27/02/2017
68.90
 759,760 68.95 69.32 68.90 762,580 655,480 14.2
24/02/2017
68.95
 1,319,730 68.11 68.95 67.70 851,970 427,160 55.7
23/02/2017
68.11
 613,250 68.17 68.22 67.49 674,500 632,250 5.5
22/02/2017
68.17
 590,120 68.11 68.58 68.06 547,470 557,090 -1.3
21/02/2017
68.11
 817,670 67.96 68.64 67.59 3,748,740 3,243,880 65.6
20/02/2017
67.96
 484,790 67.96 68.27 67.96 299,730 192,920 13.9
17/02/2017
67.96
 953,520 69.00 69.05 67.85 1,218,260 1,479,280 -34.0
16/02/2017
69.00
 666,900 69.53 69.73 68.79 856,750 621,650 31.2
15/02/2017
69.53
 862,020 69.47 69.63 69.42 1,353,160 1,058,550 39.2
14/02/2017
69.47
 673,070 69.94 70.00 69.37 1,509,071 1,369,981 18.5
13/02/2017
69.94
 694,280 69.94 70.05 69.73 431,860 213,650 29.2
10/02/2017
69.94
 2,093,370 70.10 70.10 69.89 2,278,160 1,840,510 58.6
09/02/2017
70.10
 814,060 70.00 70.31 70.05 1,237,880 1,061,600 23.6
08/02/2017
70.00
 448,850 69.94 70.26 69.79 1,377,017 1,209,097 22.5
07/02/2017
69.94
 738,710 69.63 70.20 69.26 924,466 735,056 25.3
06/02/2017
69.63
 1,331,990 70.00 70.15 69.42 1,032,540 834,830 26.3
03/02/2017
70.00
 1,608,110 69.53 71.56 69.79 683,230 382,510 40.9
02/02/2017
69.53
 1,700,550 67.43 69.73 67.43 1,117,410 792,760 42.7
25/01/2017
67.43
 1,485,910 66.91 67.54 66.91 2,160,670 1,625,190 69.0
24/01/2017
66.91
 932,170 66.91 67.54 66.91 1,921,380 801,880 144.5
23/01/2017
66.91
 1,825,560 66.39 67.49 66.39 1,761,120 1,371,860 50.2
20/01/2017
66.39
 1,594,930 65.87 67.07 65.87 1,894,130 1,095,300 102.2
19/01/2017
65.87
 862,790 65.87 66.02 65.81 1,661,860 1,509,300 19.2
18/01/2017
65.87
 852,000 65.92 65.97 65.45 2,352,430 2,030,380 40.5
17/01/2017
65.92
 582,380 66.13 66.23 65.92 2,693,190 2,503,770 23.9

Chính sách bảo mật | Điều khoản sử dụng |