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)
30/10/2013
38.25
 43,600 38.25 38.25 37.98 467,390 458,260 1.3
29/10/2013
38.25
 272,690 38.25 38.52 37.71 896,100 894,100 0.3
28/10/2013
38.25
 55,650 38.52 38.79 38.25 500,000 500,540 -0.1
25/10/2013
38.52
 107,840 38.52 39.06 38.52 500,000 500,000 0
24/10/2013
38.52
 428,810 38.25 39.06 38.25 970,040 979,170 -1.3
23/10/2013
38.25
 35,240 38.25 38.52 38.25 649,720 621,500 4.1
22/10/2013
38.25
 91,480 38.52 38.52 38.25 500,000 500,000 0
21/10/2013
38.52
 83,200 38.52 38.52 38.25 603,500 600,000 0.5
18/10/2013
38.52
 139,400 38.25 38.52 38.25 2,100,000 2,100,000 0
17/10/2013
38.25
 125,820 38.52 38.79 38.25 670,000 700,220 -4.3
16/10/2013
38.52
 110,980 38.52 38.52 38.25 400,500 400,000 0.1
15/10/2013
38.52
 100,290 38.25 38.52 37.98 5,680 3,500 0.3
14/10/2013
38.25
 91,900 37.98 38.52 37.98 0 0 0
11/10/2013
37.98
 160,730 37.98 38.52 37.98 150,000 150,000 0
10/10/2013
37.98
 129,610 38.52 38.79 37.98 326,140 326,640 -0.1
09/10/2013
38.52
 334,620 37.98 38.79 37.71 1,091,560 1,097,240 -0.8
08/10/2013
37.98
 156,730 37.98 37.98 37.71 100,000 100,000 0
07/10/2013
37.98
 153,310 37.98 38.25 37.71 830 0 0.1
04/10/2013
37.98
 88,360 37.71 37.98 37.43 0 0 0
03/10/2013
37.71
 61,720 37.98 37.98 37.71 70,860 70,000 0.1
02/10/2013
37.98
 98,350 37.71 38.25 37.71 200 0 0.0
01/10/2013
37.71
 124,630 38.25 38.52 37.71 0 830 -0.1
30/09/2013
38.25
 92,160 37.98 38.25 37.71 366,560 364,300 0.3
27/09/2013
37.98
 57,260 37.71 37.98 37.43 200,180 200,860 -0.1
26/09/2013
37.71
 91,970 37.98 38.25 37.71 159,600 159,800 -0.0
25/09/2013
37.98
 257,540 37.43 38.79 37.16 50,000 50,000 0
24/09/2013
37.43
 61,330 37.16 37.43 36.89 79,962 82,222 -0.3
23/09/2013
37.16
 128,710 37.43 37.43 36.89 259,250 258,180 0.1
20/09/2013
37.43
 35,340 37.16 37.43 36.89 149,950 148,830 0.2
19/09/2013
37.16
 58,080 36.89 37.43 36.89 140,810 140,810 0
18/09/2013
36.89
 73,620 37.16 37.43 36.89 163,830 163,730 0.0
17/09/2013
37.16
 82,100 37.16 37.43 36.89 420,000 421,250 -0.2
16/09/2013
37.16
 62,070 37.43 37.43 36.89 3,280 1,120 0.3
13/09/2013
37.43
 57,390 37.16 37.43 36.89 153,560 153,560 0
12/09/2013
37.16
 67,390 37.43 37.43 37.16 103,612 96,812 0.9
11/09/2013
37.43
 145,120 37.43 37.71 37.16 252,270 250,000 0.3
10/09/2013
37.43
 98,300 36.89 37.43 36.89 133,520 103,280 4.1
09/09/2013
36.89
 213,380 37.71 37.71 36.62 234,520 225,430 1.3
06/09/2013
37.71
 622,950 37.71 38.52 37.43 385,000 6,900 53.5
05/09/2013
37.71
 606,010 36.89 38.52 37.43 402,110 2,270 56.0
04/09/2013
36.89
 559,630 36.08 37.71 36.62 484,990 233,520 34.4
03/09/2013
36.08
 240,850 35.26 36.62 35.54 79,430 12,650 8.9
30/08/2013
35.26
 989,560 35.81 36.08 34.18 341,140 501,330 -20.8
29/08/2013
35.81
 686,640 36.08 36.62 35.81 519,440 602,110 -10.9
28/08/2013
36.08
 704,560 37.71 37.71 36.08 213,115 284,990 -9.7
27/08/2013
37.71
 375,240 37.98 37.98 37.16 232,580 79,430 21.2
26/08/2013
37.98
 799,920 36.89 37.98 35.54 375,640 304,820 9.3
23/08/2013
36.89
 1,332,760 38.79 38.79 36.35 92,120 386,430 -40.5
22/08/2013
38.79
 479,780 39.60 39.60 38.79 94,550 234,870 -20.1
21/08/2013
39.60
 232,120 39.60 39.60 39.06 152,090 174,500 -3.2
20/08/2013: Cổ tức tiền mặt tỉ lệ: 20%
20/08/2013
39.60
 600,930 40.15 40.42 39.33 30,000 212,900 -26.8
19/08/2013
40.15
 587,140 40.15 40.15 39.61 0 335,140 -50.1
16/08/2013
40.15
 395,060 40.41 40.41 39.61 29,310 99,890 -10.5
15/08/2013
40.41
 258,740 39.88 40.41 39.88 722,550 737,650 -2.3
14/08/2013
39.88
 206,100 39.34 39.88 39.08 350,500 350,000 0.1
13/08/2013
39.34
 213,280 38.81 39.34 38.81 251,300 230,000 3.2
12/08/2013
38.81
 116,260 38.81 39.08 38.81 347,000 347,000 0
09/08/2013
38.81
 159,070 38.81 39.08 38.54 38,390 0 5.6
08/08/2013
38.81
 151,820 38.81 39.08 38.54 0 500 -0.1
07/08/2013
38.81
 292,010 39.08 39.08 38.81 197,000 218,300 -3.1
06/08/2013
39.08
 291,030 38.54 39.34 38.27 185,000 185,000 0
05/08/2013
38.54
 371,780 39.08 39.34 38.54 1,158,280 1,190,300 -4.6
02/08/2013
39.08
 174,920 38.81 39.34 38.81 259,800 249,000 1.6
01/08/2013
38.81
 183,380 38.81 39.08 38.54 640,575 640,575 0
31/07/2013
38.81
 247,770 38.01 38.81 38.01 283,990 283,120 0.1
30/07/2013
38.01
 241,950 37.74 38.27 37.74 79,580 81,370 -0.3
29/07/2013
37.74
 253,290 38.54 38.81 37.74 233,920 239,720 -0.8
26/07/2013
38.54
 162,950 38.27 38.54 38.01 830,970 830,570 0.1
25/07/2013
38.27
 230,340 38.01 38.54 37.74 355,200 356,070 -0.1
24/07/2013
38.01
 386,880 38.81 38.81 38.01 758,370 761,700 -0.5
23/07/2013
38.81
 382,650 38.81 39.34 38.81 125,000 130,000 -0.7
22/07/2013
38.81
 209,600 38.54 38.81 38.01 835,000 835,400 -0.1
19/07/2013
38.54
 422,230 37.47 38.54 37.74 768,000 768,000 0
18/07/2013
37.47
 201,870 37.47 37.74 37.20 709,000 709,250 -0.0
17/07/2013
37.47
 245,830 37.20 37.47 36.94 20,000 20,000 0
16/07/2013
37.20
 506,730 36.67 37.47 36.67 168,550 160,000 1.2
15/07/2013
36.67
 122,900 36.67 36.94 36.40 115,530 100,000 2.1
12/07/2013
36.67
 153,350 36.40 36.67 36.13 350 1,000 -0.1
11/07/2013
36.40
 112,390 36.40 36.67 36.13 89,115 82,595 0.9
10/07/2013
36.40
 161,190 36.40 36.94 36.40 1,250,000 1,258,550 -1.2
09/07/2013
36.40
 189,580 35.86 36.67 36.13 1,300 15,530 -1.9
08/07/2013
35.86
 130,740 35.86 36.13 35.60 154,270 150,350 0.5
05/07/2013
35.86
 72,890 35.86 36.13 35.60 20,000 26,520 -0.9
04/07/2013
35.86
 97,200 35.86 36.13 35.60 176,000 176,000 0
03/07/2013
35.86
 149,530 36.13 36.40 35.86 79,900 71,300 1.2
02/07/2013
36.13
 346,060 35.06 36.13 35.60 3,000 4,270 -0.2
01/07/2013
35.06
 113,300 35.33 35.33 34.79 25,017 25,017 0
28/06/2013
35.33
 100,240 35.33 35.60 35.06 0 0 0
27/06/2013
35.33
 205,810 34.79 35.33 34.79 658,995 667,275 -1.1
26/06/2013
34.79
 226,880 34.79 35.06 34.53 378,100 379,170 -0.1
25/06/2013
34.79
 419,640 35.86 35.86 33.99 20,000 20,000 0
24/06/2013
35.86
 154,040 35.86 36.13 35.33 1,068,798 1,065,198 0.5
21/06/2013
35.86
 123,320 35.86 36.13 35.60 100,000 101,620 -0.2
20/06/2013
35.86
 112,610 36.13 36.40 35.60 60,000 61,930 -0.3
19/06/2013
36.13
 130,700 35.60 36.40 35.86 25,850 20,000 0.8
18/06/2013
35.60
 120,890 35.33 35.86 35.33 177,760 176,100 0.2
17/06/2013
35.33
 390,940 36.67 36.67 35.33 300,000 300,000 0
14/06/2013: Cổ tức tiền mặt tỉ lệ: 18%
14/06/2013
36.67
 76,880 36.45 36.94 36.40 52,000 50,000 0.3
13/06/2013
36.45
 257,630 36.72 36.72 35.93 20,000 25,850 -0.8
12/06/2013
36.72
 108,800 36.98 36.98 36.72 163,940 166,240 -0.3

Chính sách bảo mật | Điều khoản sử dụng |