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)
17/08/2012
19.20
 101,660 19.54 19.54 19.20 20,000 29,000 -1.0
16/08/2012
19.54
 124,080 19.89 20.41 19.20 250,000 250,000 0
15/08/2012
19.89
 134,530 19.20 20.06 19.20 3,694,890 3,694,890 0
14/08/2012
19.20
 305,460 18.33 19.20 18.33 2,043,000 2,038,780 0.4
13/08/2012
18.33
 95,640 17.99 18.33 17.64 20,000 20,000 0
10/08/2012
17.99
 110,100 18.16 18.16 17.81 1,134,870 1,100,000 0.0
09/08/2012
18.16
 118,430 17.64 18.33 17.81 5,630 0 0.6
08/08/2012
17.64
 126,630 17.81 17.81 17.30 60,000 78,000 -1.8
07/08/2012
17.81
 178,470 17.64 18.33 17.64 380,250 380,000 0.0
06/08/2012
17.64
 476,860 16.86 17.64 17.30 1,500 34,870 -3.4
03/08/2012
16.86
 108,780 16.09 16.86 16.86 0 5,630 -0.5
02/08/2012
16.09
 122,880 15.39 16.09 16.09 27,750 27,750 0
01/08/2012
15.39
 13,990 15.48 15.48 15.31 58,360 58,610 -0.0
31/07/2012
15.48
 55,330 15.39 15.48 15.31 22,820 24,320 -0.1
30/07/2012
15.39
 198,350 15.05 15.57 15.05 33,070 27,820 0.5
27/07/2012
15.05
 29,400 15.05 15.13 14.96 32,265 32,265 0
26/07/2012
15.05
 48,780 15.05 15.13 15.05 2,400 0 0.2
25/07/2012
15.05
 33,280 15.05 15.05 14.96 100,000 100,000 0
24/07/2012
15.05
 41,530 15.05 15.05 14.96 0 5,250 -0.5
23/07/2012
15.05
 35,950 15.13 15.22 15.05 0 0 0
20/07/2012
15.13
 41,430 15.13 15.22 15.13 0 2,400 -0.2
19/07/2012
15.13
 30,960 15.13 15.13 14.96 85,000 85,000 0
18/07/2012
15.13
 29,510 14.96 15.13 14.87 0 0 0
17/07/2012
14.96
 18,490 14.96 15.05 14.87 94,530 94,000 0.0
16/07/2012
14.96
 45,300 15.13 15.13 14.96 26,010 0 2.4
13/07/2012
15.13
 62,810 14.96 15.13 14.87 11,680 0 1.0
12/07/2012
14.96
 23,980 14.87 14.96 14.79 150,000 150,000 0
11/07/2012
14.87
 18,160 14.79 14.87 14.79 0 530 -0.0
10/07/2012
14.79
 46,570 14.79 14.87 14.70 70,750 96,010 -2.2
09/07/2012
14.79
 49,080 14.96 14.96 14.79 39,000 50,680 -1.0
06/07/2012
14.96
 29,930 15.05 15.05 14.96 820 0 0.1
05/07/2012
15.05
 36,390 15.05 15.13 14.96 6,760 0 0.6
04/07/2012
15.05
 23,450 15.05 15.13 14.87 13,500 750 1.1
03/07/2012
15.05
 20,830 15.13 15.13 14.87 53,500 50,000 0.3
02/07/2012
15.13
 29,330 15.22 15.22 14.96 13,270 820 1.1
29/06/2012
15.22
 39,480 14.87 15.22 14.79 20,470 26,760 -0.6
28/06/2012
14.87
 27,000 14.87 14.87 14.79 0 13,500 -1.2
27/06/2012
14.87
 16,660 14.87 14.87 14.87 0 3,500 -0.3
26/06/2012
14.87
 0 14.96 14.87 14.79 370 13,270 -1.1
25/06/2012
14.96
 30,180 14.96 15.13 14.87 150 470 -0.0
22/06/2012
14.96
 15,670 14.96 15.05 14.87 0 0 0
21/06/2012
14.96
 27,850 15.13 15.22 14.96 0 0 0
20/06/2012
15.13
 25,970 15.22 15.22 15.05 420 370 0.0
19/06/2012
15.22
 36,490 15.22 15.22 15.05 50,000 50,150 -0.0
18/06/2012
15.22
 40,020 15.31 15.31 15.13 25,800 22,500 0.3
15/06/2012
15.31
 114,830 14.96 15.48 14.96 30,000 30,000 0
14/06/2012
14.96
 42,350 14.87 15.05 14.87 10,300 420 0.8
13/06/2012
14.87
 21,900 14.87 14.87 14.79 37,600 37,600 0
12/06/2012
14.87
 45,850 14.87 14.87 14.70 187,000 190,300 -0.3
11/06/2012
14.87
 16,730 14.79 14.87 14.79 300 0 0.0
08/06/2012
14.79
 33,020 14.87 15.05 14.79 39,120 49,420 -0.9
07/06/2012
14.87
 39,360 14.87 14.96 14.79 0 0 0
06/06/2012
14.87
 32,320 14.96 15.05 14.79 26,000 20,000 0.5
05/06/2012
14.96
 19,660 14.87 14.96 14.79 69,600 69,900 -0.0
04/06/2012
14.87
 12,990 15.05 15.05 14.87 580 0 0.1
01/06/2012
15.05
 26,750 14.96 15.05 14.96 28,490 28,490 0
31/05/2012
14.96
 42,150 15.13 15.13 14.96 0 6,000 -0.5
30/05/2012
15.13
 12,400 15.13 15.22 15.05 750 0 0.1
29/05/2012
15.13
 15,600 15.05 15.13 14.96 0 580 -0.1
28/05/2012
15.05
 14,950 15.13 15.22 15.05 1,810 0 0.2
25/05/2012
15.13
 82,940 14.96 15.22 14.96 0 0 0
24/05/2012
14.96
 61,880 15.13 15.13 14.96 220,890 221,640 -0.1
23/05/2012
15.13
 40,110 15.22 15.22 15.13 188,820 187,860 0.1
22/05/2012
15.22
 15,730 15.39 15.39 15.22 150 1,810 -0.1
21/05/2012
15.39
 14,130 15.13 15.39 15.22 342,910 339,910 0.3
18/05/2012
15.13
 58,560 15.22 15.22 15.05 0 0 0
17/05/2012
15.22
 27,270 15.22 15.39 15.22 0 960 -0.1
16/05/2012
15.22
 57,190 15.39 15.48 15.22 5,910 150 0.5
15/05/2012
15.39
 67,260 15.48 15.57 15.39 198,000 201,000 -0.3
14/05/2012
15.48
 84,350 15.57 15.57 15.48 0 0 0
11/05/2012
15.57
 50,830 15.57 15.65 15.48 0 0 0
10/05/2012
15.57
 45,530 15.65 15.65 15.48 0 5,910 -0.5
09/05/2012
15.65
 43,560 15.57 15.65 15.48 20,000 20,000 0
08/05/2012
15.57
 69,000 15.57 15.65 15.57 118,810 118,810 0
07/05/2012
15.57
 69,910 15.57 15.74 15.57 24,350 24,350 0
04/05/2012
15.57
 59,720 15.57 15.65 15.48 0 0 0
03/05/2012
15.57
 64,330 15.65 15.65 15.48 110,000 110,000 0
02/05/2012
15.65
 41,370 15.65 15.65 15.57 280 0 0.0
27/04/2012
15.65
 54,240 15.74 15.74 15.65 0 0 0
26/04/2012
15.74
 101,530 15.57 16.09 15.57 20,000 20,000 0
25/04/2012
15.57
 63,730 15.57 15.65 15.48 550 0 0.0
24/04/2012
15.57
 37,120 15.57 15.57 15.48 0 280 -0.0
23/04/2012
15.57
 38,710 15.57 15.65 15.57 1,280 0 0.1
20/04/2012
15.57
 35,510 15.57 15.65 15.57 0 0 0
19/04/2012
15.57
 46,850 15.74 15.74 15.57 40,500 40,550 -0.0
18/04/2012
15.74
 63,330 15.74 15.83 15.65 1,500 0 0.1
17/04/2012
15.74
 43,590 15.74 15.74 15.65 0 1,280 -0.1
16/04/2012
15.74
 76,040 15.74 15.91 15.74 6,010 0 0.5
13/04/2012
15.74
 57,860 15.83 15.91 15.74 100 500 -0.0
12/04/2012
15.83
 112,730 15.83 15.91 15.74 50,000 51,500 -0.1
11/04/2012
15.83
 106,860 15.83 15.91 15.74 20,000 20,000 0
10/04/2012
15.83
 56,370 15.91 16.00 15.83 1,500 6,000 -0.4
09/04/2012
15.91
 37,260 16.00 16.00 15.91 0 100 -0.0
06/04/2012: Cổ tức tiền mặt tỉ lệ: 20%
06/04/2012
16.00
 68,510 15.74 16.09 15.91 700 0 0.1
05/04/2012
15.74
 69,230 15.74 15.82 15.65 300 0 0.0
04/04/2012
15.74
 25,930 15.74 15.74 15.65 0 1,500 -0.1
03/04/2012
15.74
 53,400 15.57 15.74 15.49 5,790 0 0.5
30/03/2012
15.57
 65,720 15.65 15.74 15.57 0 700 -0.1
29/03/2012
15.65
 120,740 15.82 15.82 15.65 20,000 20,300 -0.0
28/03/2012
15.82
 75,600 15.65 15.91 15.65 750 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |