CTCP Sữa Việt Nam (vnm)

61.70
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
(2024-12-16) 		-2.90 -4.49% 37,866,000 -3,610,958 -222.9
61.30
64.50
61.60
2 tháng
(2024-11-15) 		-1.61 -2.54% 82,811,700 -7,275,589 -455.2
61.30
64.50
61.60
3 tháng
(2024-10-16) 		-5.38 -8.03% 133,620,700 -7,174,167 -445.6
61.30
67.87
61.60
6 tháng
(2024-07-18) 		-2.94 -4.55% 428,173,100 29,406,741 2,182.5
61.30
74.43
61.60
12 tháng
(2024-01-22) 		-4.43 -6.71% 890,819,500 -46,090,950 -2,951.2
61.30
74.43
61.60
24 tháng
(2023-01-27) 		-13.66 -18.15% 1,525,949,400 -96,534,800 -6,208.4
61.30
77.06
61.60
36 tháng
(2022-02-07) 		-13.99 -18.51% 2,061,497,700 -66,350,976 -3,626.2
58.39
78.56
61.60
60 tháng
(2020-02-10) 		-14.01 -18.52% 3,284,012,240 -153,303,926 -12,322.1
58.06
100.54
61.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/04/2024
65.61
 4,988,000 66.20 66.30 65.61 289,000 2,658,500 -159.3
29/03/2024
66.20
 3,484,600 66.98 66.98 66.10 107,100 1,486,400 -93.3
28/03/2024
66.30
 4,470,700 66.30 66.98 66.20 81,900 2,437,600 -159.8
27/03/2024
66.30
 2,637,700 66.59 66.59 66.10 44,800 1,017,400 -65.8
26/03/2024
66.30
 2,504,200 66.01 66.49 65.91 132,200 970,200 -56.6
25/03/2024
65.91
 5,450,700 66.49 66.79 65.71 150,600 2,568,900 -163.7
22/03/2024
66.40
 6,066,700 67.18 67.28 66.40 210,300 3,433,800 -219.2
21/03/2024
66.98
 4,906,200 66.79 67.08 66.49 443,900 3,412,100 -202.4
20/03/2024
66.59
 3,546,900 66.40 67.18 66.10 331,600 1,560,500 -83.3
19/03/2024
66.40
 3,164,500 67.08 67.08 66.40 1,137,500 1,842,900 -47.9
18/03/2024
66.49
 6,796,400 67.38 67.67 66.20 355,100 1,925,800 -106.8
15/03/2024: Cổ tức tiền mặt tỉ lệ: 9%
15/03/2024
67.38
 4,851,100 68.65 68.65 67.28 259,400 1,625,100 -94.4
14/03/2024
68.16
 5,445,400 68.64 68.93 67.97 253,900 2,253,200 -141.2
13/03/2024
68.45
 5,646,500 67.77 68.55 67.68 282,900 3,725,800 -242.7
12/03/2024
67.68
 3,844,000 68.06 68.26 67.68 828,600 1,597,600 -54.0
11/03/2024
67.97
 4,208,400 68.16 68.93 67.68 364,200 357,900 0.6
08/03/2024
67.68
 7,361,000 69.71 70.48 67.68 149,340 1,923,627 -126.7
07/03/2024
69.61
 5,067,600 69.32 69.71 68.93 454,300 2,595,019 -153.4
06/03/2024
69.71
 3,403,000 70.87 71.06 69.61 514,213 876,707 -26.3
05/03/2024
70.58
 5,440,900 69.61 70.58 69.32 509,124 1,102,623 -42.9
04/03/2024
69.61
 5,014,600 69.42 70.29 69.22 898,430 429,902 33.7
01/03/2024
69.13
 4,397,700 69.71 69.71 68.84 262,800 2,149,535 -135.0
29/02/2024
69.61
 6,539,800 70.19 70.87 69.22 542,657 2,139,720 -115.3
28/02/2024
69.80
 3,419,000 70.00 70.19 69.13 148,835 242,517 -6.8
27/02/2024
69.61
 5,282,500 68.84 70.00 68.74 347,700 1,090,001 -53.3
26/02/2024
68.64
 3,048,400 68.64 69.32 68.35 626,070 508,932 8.4
23/02/2024
68.64
 6,142,500 69.42 70.29 68.64 1,043,000 534,103 36.8
22/02/2024
69.22
 4,648,100 68.93 70.29 68.74 150,300 1,035,941 -63.6
21/02/2024
68.93
 3,590,200 69.13 69.51 68.64 352,429 565,747 -15.3
20/02/2024
69.13
 4,385,700 69.32 70.00 68.93 630,428 738,659 -7.8
19/02/2024
69.51
 6,652,800 68.55 70.19 68.35 918,539 1,608,593 -49.4
16/02/2024
67.68
 11,114,600 65.55 67.97 65.26 1,451,516 3,225,413 -123.2
15/02/2024
65.36
 3,876,600 65.36 65.74 64.97 612,927 2,560,214 -131.6
07/02/2024
65.36
 2,736,300 65.36 65.65 64.97 254,200 1,151,300 -60.5
06/02/2024
65.36
 2,392,800 65.84 65.94 65.36 443,800 1,102,057 -44.6
05/02/2024
65.74
 3,565,900 65.16 65.94 64.97 800,300 486,230 21.4
02/02/2024
65.16
 2,611,300 65.26 65.45 64.78 110,720 1,306,063 -80.4
01/02/2024
65.26
 2,499,300 64.97 65.55 64.97 682,700 801,700 -8.0
31/01/2024
64.78
 4,020,100 64.97 65.94 64.68 372,800 1,759,000 -93.4
30/01/2024
64.68
 1,790,400 65.07 65.07 64.68 176,100 1,397,500 -81.8
29/01/2024
64.78
 1,732,800 64.87 65.07 64.68 102,000 992,600 -59.7
26/01/2024
64.78
 1,675,800 64.78 65.26 64.78 133,100 708,200 -38.6
25/01/2024
64.68
 2,660,500 65.16 65.26 64.68 251,600 1,219,700 -64.9
24/01/2024
65.07
 2,083,500 65.55 65.74 64.97 175,100 957,200 -52.8
23/01/2024
65.45
 2,112,000 66.03 66.03 65.36 705,600 773,300 -4.6
22/01/2024
66.03
 1,959,800 65.74 66.42 65.74 303,700 533,600 -15.7
19/01/2024
65.74
 2,619,900 65.16 66.32 65.16 407,800 832,100 -28.8
18/01/2024
65.16
 1,228,400 65.07 65.55 65.07 140,100 313,800 -11.7
17/01/2024
64.87
 1,826,400 65.26 65.65 64.78 343,400 834,300 -33.1
16/01/2024
65.16
 2,072,400 64.78 65.16 64.49 359,700 1,273,900 -61.1
15/01/2024
64.78
 2,226,700 64.97 65.26 64.78 58,700 1,329,300 -85.2
12/01/2024
64.97
 3,283,000 65.36 65.65 64.78 233,500 1,790,700 -104.8
11/01/2024
65.65
 2,083,900 65.26 66.23 65.26 280,700 822,300 -36.7
10/01/2024
65.26
 3,006,600 65.84 65.84 65.16 238,700 995,200 -51.3
09/01/2024
65.84
 2,460,400 65.94 66.23 65.74 103,700 1,267,300 -79.3
08/01/2024
65.94
 2,396,400 66.71 66.81 65.94 129,300 640,000 -35.0
05/01/2024
66.52
 1,475,700 67.00 67.00 66.23 143,100 282,600 -9.6
04/01/2024
66.71
 3,401,500 66.81 67.19 66.71 171,700 478,600 -21.2
03/01/2024
66.71
 1,889,800 66.13 66.71 65.74 221,800 142,500 5.5
02/01/2024
66.03
 2,142,800 65.94 66.23 65.65 419,100 391,000 1.9
29/12/2023
65.36
 1,954,700 66.23 66.42 65.36 109,100 911,300 -54.4
28/12/2023
66.23
 2,408,700 65.26 66.23 65.26 675,100 467,600 14.1
27/12/2023: Cổ tức tiền mặt tỉ lệ: 5%
27/12/2023
65.26
 1,626,400 65.26 65.94 65.26 117,600 731,000 -41.5
26/12/2023
65.26
 1,975,400 65.16 65.74 65.26 261,100 1,064,300 -54.8
25/12/2023
65.16
 2,672,700 64.88 65.93 64.88 270,200 717,900 -30.5
22/12/2023
64.88
 2,145,700 65.07 65.36 64.78 749,300 1,165,900 -28.2
21/12/2023
65.07
 2,585,900 65.36 65.55 65.07 884,700 1,202,600 -21.5
20/12/2023
65.36
 2,603,900 64.30 65.45 64.30 831,600 801,000 2.2
19/12/2023
64.30
 3,061,900 64.30 64.68 63.63 154,500 1,463,900 -87.4
18/12/2023
64.30
 3,513,100 65.36 65.45 64.30 257,600 1,625,300 -92.3
15/12/2023
65.36
 3,739,700 65.64 65.83 65.36 1,872,400 2,442,200 -39.0
14/12/2023
65.64
 1,462,000 65.45 66.12 65.45 240,000 535,100 -20.2
13/12/2023
65.45
 4,511,000 66.60 66.89 65.36 89,500 1,890,300 -123.8
12/12/2023
66.60
 2,788,700 67.18 67.27 66.22 556,400 1,438,900 -61.2
11/12/2023
67.18
 4,734,500 66.22 67.66 67.08 766,600 1,009,700 -17.1
08/12/2023
66.22
 3,729,400 65.64 66.51 65.26 118,300 1,232,200 -76.6
07/12/2023
65.64
 3,874,400 65.74 66.03 64.78 837,900 1,658,400 -55.7
06/12/2023
65.74
 1,606,600 65.36 65.83 65.36 135,700 898,400 -52.1
05/12/2023
65.36
 2,302,100 66.03 66.22 65.26 66,100 1,406,700 -91.6
04/12/2023
66.03
 3,006,800 65.64 66.70 65.64 613,700 1,033,100 -28.9
01/12/2023
65.64
 1,391,800 64.68 65.74 64.97 396,800 266,100 8.9
30/11/2023
64.68
 2,581,600 65.64 65.93 64.68 194,500 1,727,300 -104.0
29/11/2023
65.64
 1,262,500 65.74 66.03 65.45 160,500 496,500 -23.0
28/11/2023
65.74
 1,775,600 65.36 65.74 64.78 313,100 797,000 -32.9
27/11/2023
65.36
 1,333,300 65.55 65.64 65.16 234,600 363,300 -8.8
24/11/2023
65.55
 3,128,900 65.93 66.12 64.88 575,700 1,282,200 -48.1
23/11/2023
65.93
 1,623,100 66.60 67.08 65.93 112,500 396,700 -19.7
22/11/2023
66.60
 1,302,200 66.70 67.37 66.22 166,600 406,900 -16.7
21/11/2023
66.70
 2,959,800 66.51 66.99 66.12 173,300 1,867,300 -117.3
20/11/2023
66.51
 1,770,000 67.18 67.18 66.22 146,100 663,000 -35.8
17/11/2023
67.18
 2,335,800 67.47 68.23 66.41 209,900 350,100 -9.8
16/11/2023
67.47
 2,338,200 67.85 68.43 67.08 0 0 0
15/11/2023
67.85
 3,949,400 66.12 68.91 67.18 1,642,200 1,111,600 37.9
14/11/2023
66.12
 2,996,000 65.93 66.60 65.45 221,918 2,182,775 -134.7
13/11/2023
65.93
 1,730,800 66.79 67.18 65.83 84,700 384,300 -20.8
10/11/2023
66.79
 2,833,100 67.85 67.95 66.79 591,200 1,244,300 -45.8
09/11/2023
67.85
 3,420,100 68.52 69.19 67.85 656,900 2,087,100 -102.1
08/11/2023
68.52
 2,339,600 67.95 68.62 66.99 575,900 1,089,400 -36.3
07/11/2023
67.95
 1,474,700 68.14 68.14 66.99 267,600 481,000 -15.0
06/11/2023
68.14
 1,136,800 67.18 68.62 67.27 421,700 591,000 -11.9

Chính sách bảo mật | Điều khoản sử dụng |