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)
25/08/2016
75.80
 609,070 75.80 76.32 74.75 70,590 102,800 -4.7
24/08/2016
75.80
 1,173,980 74.75 76.32 74.75 83,410 352,230 -39.0
23/08/2016
74.75
 1,074,520 73.18 74.75 72.66 249,390 408,690 -22.4
22/08/2016
73.18
 1,276,220 74.75 75.28 73.18 104,420 369,240 -37.4
19/08/2016: Cổ tức tiền mặt tỉ lệ: 40%
Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
19/08/2016
74.75
 3,527,830 74.06 76.84 74.23 202,860 1,800,060 -230.3
18/08/2016
74.06
 2,115,570 72.78 74.06 72.78 934,180 1,081,020 -25.4
17/08/2016
72.78
 1,335,230 71.93 73.20 71.93 416,120 598,490 -31.2
16/08/2016
71.93
 1,086,530 71.93 72.78 71.93 200,990 556,920 -60.3
15/08/2016
71.93
 1,144,990 71.50 72.35 71.08 190,450 529,650 -57.1
12/08/2016
71.50
 3,172,710 71.93 74.48 71.50 1,383,850 1,492,740 -17.9
11/08/2016
71.93
 1,682,430 69.80 71.93 69.80 1,030,390 810,820 36.1
10/08/2016
69.80
 1,339,110 68.95 70.22 68.95 476,700 405,410 11.7
09/08/2016
68.95
 1,906,470 67.25 69.37 67.67 729,030 55,010 108.6
08/08/2016
67.25
 657,180 67.25 67.67 66.82 240,790 89,560 24.0
05/08/2016
67.25
 839,620 66.39 67.25 65.97 519,290 221,000 46.7
04/08/2016
66.39
 1,142,360 65.54 67.25 65.54 717,090 200,480 80.8
03/08/2016
65.54
 660,790 64.69 65.97 64.69 143,200 1,130 21.8
02/08/2016
64.69
 1,681,750 65.97 65.97 64.69 358,800 108,460 38.3
01/08/2016
65.97
 1,706,560 67.25 67.67 65.54 388,740 1,036,850 -100.9
29/07/2016
67.25
 1,004,950 68.10 68.52 67.25 272,680 478,490 -32.7
28/07/2016
68.10
 1,316,550 67.25 68.52 67.25 280,500 373,900 -14.9
27/07/2016
67.25
 594,750 66.82 67.67 66.82 296,300 146,080 23.8
26/07/2016
66.82
 1,021,030 65.54 67.25 65.12 544,240 192,270 54.8
25/07/2016
65.54
 551,630 66.39 66.82 65.54 430,840 386,800 6.8
22/07/2016
66.39
 2,099,510 66.82 67.67 64.69 703,270 638,670 9.0
21/07/2016
66.82
 1,758,070 67.25 68.95 66.39 175,780 1,053,870 -138.5
20/07/2016
67.25
 1,548,000 65.12 67.67 64.69 278,260 279,260 -0.2
19/07/2016
65.12
 1,838,230 63.84 65.97 63.84 209,230 238,100 -4.4
18/07/2016
63.84
 1,083,560 62.56 64.27 62.56 136,780 145,500 -1.3
15/07/2016
62.56
 491,430 62.14 62.99 61.71 5,429,252 5,426,402 0.4
14/07/2016
62.14
 1,249,220 62.56 62.99 61.71 61,350 61,350 0
13/07/2016
62.56
 444,730 62.56 62.99 62.14 197,970 198,870 -0.1
12/07/2016
62.56
 644,290 62.14 62.56 61.29 41,300 42,850 -0.2
11/07/2016
62.14
 554,950 62.56 63.42 61.71 201,630 200,000 0.2
08/07/2016
62.56
 654,500 62.56 63.42 62.14 0 100 -0.0
07/07/2016
62.56
 1,355,810 60.86 62.56 60.86 290,100 201,300 12.8
06/07/2016
60.86
 401,510 61.29 61.29 60.44 129,910 121,630 1.2
05/07/2016
61.29
 719,200 61.71 62.14 60.86 222,240 200,000 3.2
04/07/2016
61.71
 878,780 60.86 61.71 60.86 1,202,758 899,548 44.0
01/07/2016
60.86
 1,171,460 60.01 61.29 60.44 1,373,740 785,720 84.7
30/06/2016
60.01
 687,180 59.16 60.44 59.58 584,370 357,240 31.6
29/06/2016
59.16
 830,840 59.58 60.01 59.16 355,960 552,640 -27.5
28/06/2016
59.58
 2,005,670 58.31 61.29 57.88 283,680 597,920 -45.1
27/06/2016
58.31
 681,400 58.31 58.31 57.03 58,680 308,050 -33.7
24/06/2016
58.31
 1,764,890 59.58 59.58 56.18 399,400 536,820 -18.4
23/06/2016
59.58
 1,145,260 59.16 60.01 58.73 765,000 1,084,220 -44.8
22/06/2016
59.16
 276,520 59.16 59.58 58.73 759,370 759,370 0
21/06/2016
59.16
 609,500 58.31 59.58 58.73 1,103,650 1,127,220 -3.3
20/06/2016
58.31
 276,920 58.31 58.73 57.88 260,260 260,360 -0.0
17/06/2016
58.31
 208,430 58.31 58.73 57.88 183,200 183,200 0
16/06/2016
58.31
 198,930 58.31 59.16 58.31 530 0 0.1
15/06/2016
58.31
 267,060 58.31 58.73 57.46 65,000 65,000 0
14/06/2016
58.31
 175,590 58.31 58.31 57.46 60,000 60,000 0
13/06/2016
58.31
 280,500 58.31 58.31 57.46 308,590 301,560 1.0
10/06/2016
58.31
 333,760 58.73 58.73 57.88 139,780 139,780 0
09/06/2016
58.73
 199,430 58.73 58.73 58.31 490,000 490,000 0
08/06/2016
58.73
 292,560 58.31 59.16 58.31 1,162,620 1,168,640 -0.8
07/06/2016
58.31
 439,670 57.88 58.31 57.46 1,031,310 1,031,300 0.0
06/06/2016
57.88
 661,120 59.16 59.16 57.88 0 0 0
03/06/2016: Cổ tức tiền mặt tỉ lệ: 20%
03/06/2016
59.16
 508,090 59.16 59.58 58.73 1,315,370 1,315,540 -0.0
02/06/2016
59.16
 365,590 59.16 59.58 59.16 42,700 41,600 0.2
01/06/2016
59.16
 622,250 59.58 59.58 58.74 20,000 20,000 0
31/05/2016
59.58
 202,240 59.58 60.00 59.58 43,910 45,280 -0.2
30/05/2016
59.58
 282,620 60.00 60.00 59.16 9,360 1,100 1.2
27/05/2016
60.00
 332,540 59.16 60.00 59.16 96,790 90,770 0.8
26/05/2016
59.16
 963,010 60.42 60.42 59.16 336,250 333,240 0.4
25/05/2016
60.42
 450,900 60.84 61.26 60.42 223,010 231,370 -1.2
24/05/2016
60.84
 476,530 61.26 61.26 60.84 66,000 72,020 -0.9
23/05/2016
61.26
 715,290 61.26 61.68 60.84 665,650 573,010 13.6
20/05/2016
61.26
 397,920 60.84 61.68 60.84 4,230,300 4,219,300 1.6
19/05/2016
60.84
 377,230 60.84 61.26 60.42 2,425,930 2,422,630 0.5
18/05/2016
60.84
 637,860 61.68 61.68 60.84 220,200 309,840 -13.0
17/05/2016
61.68
 1,078,900 61.26 62.10 61.26 292,790 304,790 -1.8
16/05/2016
61.26
 656,960 60.42 61.68 60.42 197,920 201,120 -0.5
13/05/2016
60.42
 329,960 60.84 61.26 60.42 233,950 239,950 -0.9
12/05/2016
60.84
 402,470 61.26 61.68 60.42 727,580 720,330 1.1
11/05/2016
61.26
 444,790 60.00 61.26 60.00 607,510 588,360 2.7
10/05/2016
60.00
 357,200 60.42 60.42 59.58 338,500 332,820 0.8
09/05/2016
60.42
 1,908,180 59.58 61.68 60.00 18,010 7,250 1.6
06/05/2016
59.58
 599,150 59.58 60.00 59.58 234,700 236,250 -0.2
05/05/2016
59.58
 615,970 59.58 60.42 59.58 245,240 250,680 -0.8
04/05/2016
59.58
 833,130 58.32 60.00 58.32 378,430 396,430 -2.5
29/04/2016
58.32
 465,510 57.90 58.32 57.90 371,950 374,570 -0.4
28/04/2016
57.90
 483,970 57.90 58.32 57.90 150,160 150,240 -0.0
27/04/2016
57.90
 557,430 58.74 59.16 57.90 185,910 50,000 19.0
26/04/2016
58.74
 604,360 58.32 58.74 58.32 527,738 424,808 14.4
25/04/2016
58.32
 886,480 58.74 60.00 58.32 1,108,996 1,009,156 14.5
22/04/2016
58.74
 938,560 57.48 59.16 57.48 1,391,580 1,285,850 14.5
21/04/2016
57.48
 748,780 57.06 57.90 56.64 307,650 420,000 -15.4
20/04/2016
57.06
 1,698,460 58.32 58.74 56.64 514,818 614,818 -13.8
19/04/2016
58.32
 1,117,610 60.00 60.42 58.32 132,300 366,640 -33.0
15/04/2016
60.00
 624,610 59.58 60.84 60.00 30,000 35,640 -0.8
14/04/2016
59.58
 671,070 59.58 60.42 59.16 825,700 733,180 13.5
13/04/2016
59.58
 681,500 60.00 60.84 59.58 239,190 246,300 -1.0
12/04/2016
60.00
 686,480 60.00 60.42 59.58 74,310 74,310 0
11/04/2016
60.00
 815,800 60.00 60.84 60.00 428,900 521,420 -13.2
08/04/2016
60.00
 1,047,870 59.16 60.42 58.74 523,740 523,250 0.1
07/04/2016
59.16
 2,120,080 57.48 59.58 57.06 33,594 26,064 1.0
06/04/2016
57.48
 325,000 57.48 57.48 56.64 291,110 291,110 0
05/04/2016
57.48
 590,930 56.22 57.48 56.64 0 680 -0.1

Chính sách bảo mật | Điều khoản sử dụng |