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)
09/01/2013
25.23
 455,050 24.30 25.49 24.70 20,000 24,950 -0.5
08/01/2013
24.30
 629,670 23.25 24.30 23.25 367,040 367,040 0
07/01/2013
23.25
 135,530 23.25 23.51 23.25 30,000 30,000 0
04/01/2013
23.25
 147,250 22.85 23.25 22.72 0 0 0
03/01/2013
22.85
 146,370 22.98 23.11 22.72 30,000 30,000 0
02/01/2013
22.98
 199,930 23.25 23.25 22.98 119,843 119,843 0
28/12/2012
23.25
 99,400 23.25 23.25 22.85 20,000 20,000 0
27/12/2012
23.25
 188,780 23.25 23.64 23.11 30,000 30,000 0
26/12/2012
23.25
 212,250 22.45 23.38 22.45 50,000 50,000 0
25/12/2012
22.45
 124,470 22.06 22.45 22.06 0 0 0
24/12/2012
22.06
 91,700 21.93 22.32 21.93 4,480 0 0.4
21/12/2012
21.93
 109,770 22.19 22.19 21.79 30,000 30,000 0
20/12/2012
22.19
 124,180 22.32 22.32 22.06 0 0 0
19/12/2012: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
19/12/2012
22.32
 432,340 21.84 22.72 22.32 1,020 0 0.1
18/12/2012
21.84
 254,070 22.01 22.19 21.84 20,000 24,480 -0.6
17/12/2012
22.01
 163,990 22.54 22.54 22.01 232,800 231,000 0.2
14/12/2012
22.54
 81,460 22.37 22.54 22.19 30,000 30,000 0
13/12/2012
22.37
 110,640 22.37 22.54 22.19 39,000 40,020 -0.1
12/12/2012
22.37
 168,940 22.54 22.72 22.19 20,000 20,000 0
11/12/2012
22.54
 97,810 22.89 22.89 22.54 30,000 31,800 -0.2
10/12/2012
22.89
 82,630 22.89 22.89 22.72 0 0 0
07/12/2012
22.89
 48,390 22.89 23.07 22.72 153,000 153,000 0
06/12/2012
22.89
 65,680 23.07 23.07 22.72 0 0 0
05/12/2012
23.07
 81,900 22.89 23.25 22.89 4,680 0 0.6
04/12/2012
22.89
 40,200 22.72 22.89 22.54 398,095 398,095 0
03/12/2012
22.72
 30,000 22.72 22.89 22.54 35,000 35,000 0
30/11/2012
22.72
 48,300 22.72 22.89 22.72 1,992,250 1,988,750 0.5
29/11/2012
22.72
 63,950 22.54 22.89 22.54 8,900 4,680 0.5
28/11/2012
22.54
 46,200 22.72 22.72 22.54 126,000 126,000 0
27/11/2012
22.72
 53,840 22.54 22.72 22.54 20,000 20,000 0
26/11/2012
22.54
 87,520 22.89 22.89 22.54 7,500 3,500 0.5
23/11/2012
22.89
 133,190 22.89 23.07 22.54 3,000 8,900 -0.8
22/11/2012
22.89
 67,600 22.89 23.07 22.72 1,200 0 0.2
21/11/2012
22.89
 104,280 22.89 23.42 22.89 60,000 60,000 0
20/11/2012
22.89
 122,810 22.72 22.89 22.54 0 7,500 -1.0
19/11/2012
22.72
 75,120 22.89 23.07 22.54 137,000 140,000 -0.4
16/11/2012
22.89
 67,040 23.25 23.25 22.72 300 1,200 -0.1
15/11/2012
23.25
 163,380 23.25 23.95 23.07 40,000 40,000 0
14/11/2012
23.25
 271,050 22.19 23.25 22.37 30,000 30,000 0
13/11/2012
22.19
 85,010 22.37 22.54 22.19 2,320 0 0.3
12/11/2012
22.37
 49,590 22.19 22.37 22.19 28,310 28,300 0.0
09/11/2012
22.19
 44,090 22.01 22.37 22.01 0 0 0
08/11/2012
22.01
 74,470 22.37 22.37 22.01 6,240 0 0.8
07/11/2012
22.37
 56,950 22.37 22.54 22.19 25,070 27,320 -0.3
06/11/2012
22.37
 107,980 22.19 22.72 22.01 45,000 45,310 -0.0
05/11/2012
22.19
 118,260 21.31 22.19 21.13 35,150 35,000 0.0
02/11/2012
21.31
 278,080 22.37 22.37 21.31 840 6,240 -0.7
01/11/2012
22.37
 100,580 22.01 22.37 22.01 491,500 490,070 0.2
31/10/2012
22.01
 205,220 22.37 22.54 21.84 23,000 20,000 0.4
30/10/2012
22.37
 92,140 22.54 22.72 22.37 33,000 33,150 -0.0
29/10/2012
22.54
 85,000 22.72 22.89 22.37 544,370 530,840 1.8
26/10/2012
22.72
 116,860 22.37 22.89 22.19 10,500 1,500 1.1
25/10/2012
22.37
 504,420 23.42 23.42 22.37 555,450 558,000 -0.3
24/10/2012
23.42
 159,880 23.95 24.13 23.42 260,240 260,000 0.0
23/10/2012
23.95
 152,970 23.95 23.95 23.42 95,790 110,160 -1.9
22/10/2012
23.95
 217,150 23.42 23.95 23.42 395,660 386,660 1.2
19/10/2012
23.42
 256,170 22.89 23.77 22.89 161,900 155,850 0.8
18/10/2012
22.89
 162,300 22.37 22.89 22.37 900 240 0.1
17/10/2012
22.37
 122,380 22.54 22.89 22.19 155,770 155,770 0
16/10/2012
22.54
 135,400 21.66 22.72 21.66 171,795 190,575 -2.4
15/10/2012
21.66
 275,440 20.78 21.66 20.96 50,000 56,500 -0.8
12/10/2012
20.78
 66,930 20.78 20.96 20.60 28,850 20,900 0.9
11/10/2012
20.78
 91,520 20.78 20.96 20.60 20,150 20,000 0.0
10/10/2012
20.78
 38,920 20.78 20.78 20.60 41,500 40,720 0.1
09/10/2012
20.78
 152,500 20.78 20.96 20.60 2,100 0 0.2
08/10/2012
20.78
 182,160 20.25 20.96 20.25 25,070 33,850 -1.0
05/10/2012
20.25
 70,040 20.25 20.43 20.25 3,000 150 0.3
04/10/2012
20.25
 67,390 20.25 20.43 20.08 36,500 31,500 0.6
03/10/2012
20.25
 87,060 20.08 20.43 19.90 0 2,100 -0.2
02/10/2012
20.08
 152,200 20.43 20.43 20.08 6,250 70 0.7
01/10/2012
20.43
 196,700 20.60 20.78 20.43 58,030 57,130 0.1
28/09/2012
20.60
 195,100 20.78 21.13 20.43 180,000 186,500 -0.8
27/09/2012
20.78
 183,340 20.43 20.78 20.43 27,000 25,000 0.2
26/09/2012
20.43
 276,090 19.90 20.60 19.90 40,520 46,250 -0.7
25/09/2012
19.90
 134,760 19.37 20.08 19.37 3,570 3,900 -0.0
24/09/2012
19.37
 52,630 19.55 19.72 19.37 5,750 0 0.6
21/09/2012
19.55
 134,960 19.37 19.55 19.20 20,000 22,000 -0.2
20/09/2012
19.37
 142,350 19.37 19.55 19.02 3,000 520 0.3
19/09/2012
19.37
 116,200 19.02 19.55 19.02 0 3,570 -0.4
18/09/2012
19.02
 134,570 19.55 19.72 19.02 113,000 115,750 -0.3
17/09/2012
19.55
 118,120 19.37 19.72 19.37 150,065 147,635 0.3
14/09/2012
19.37
 226,460 18.67 19.55 18.84 20,000 23,000 -0.3
13/09/2012
18.67
 39,500 18.67 18.84 18.49 0 0 0
12/09/2012
18.67
 32,540 18.49 18.84 18.49 8,520 3,000 0.6
11/09/2012
18.49
 29,820 18.31 18.67 18.14 20,300 22,430 -0.2
10/09/2012
18.31
 72,560 18.67 18.67 18.14 20,000 20,000 0
07/09/2012
18.67
 46,090 18.49 18.84 18.49 0 0 0
06/09/2012
18.49
 84,040 18.84 18.84 18.49 110,000 118,520 -0.9
05/09/2012
18.84
 64,770 18.84 18.84 18.49 45,000 45,300 -0.0
04/09/2012
18.84
 92,220 18.49 18.84 18.49 11,500 0 1.2
31/08/2012
18.49
 82,000 18.14 18.49 18.14 0 0 0
30/08/2012
18.14
 87,440 18.31 18.49 18.14 150,000 150,000 0
29/08/2012
18.31
 114,520 18.14 18.84 18.14 0 0 0
28/08/2012
18.14
 83,740 17.96 18.31 17.79 0 11,500 -1.2
27/08/2012
17.96
 145,740 18.31 18.49 17.96 0 0 0
24/08/2012
18.31
 304,170 17.96 18.49 17.26 8,000 0 0.8
23/08/2012
17.96
 216,030 18.84 18.84 17.96 134,000 125,000 1.0
22/08/2012
18.84
 169,320 18.49 19.20 17.79 0 0 0
21/08/2012: Cổ tức tiền mặt tỉ lệ: 20%
21/08/2012
18.49
 256,230 19.37 19.37 18.49 464,500 464,500 0
20/08/2012
19.37
 145,160 19.20 19.54 19.20 38,780 33,000 0.6

Chính sách bảo mật | Điều khoản sử dụng |