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
(2024-12-17) 		-2.20 -3.43% 38,379,300 -3,668,223 -226.4
61.30
64.50
61.90
2 tháng
(2024-11-18) 		-0.81 -1.29% 82,024,300 -5,749,922 -357.0
61.30
64.50
61.90
3 tháng
(2024-10-18) 		-4.98 -7.44% 132,862,700 -6,880,029 -425.2
61.30
67.87
61.90
6 tháng
(2024-07-22) 		-2.15 -3.35% 425,398,300 29,797,479 2,208.4
61.30
74.43
61.90
12 tháng
(2024-01-22) 		-4.13 -6.26% 893,720,400 -46,176,012 -2,956.4
61.30
74.43
61.90
24 tháng
(2023-01-27) 		-13.36 -17.75% 1,528,850,300 -96,619,862 -6,213.7
61.30
77.06
61.90
36 tháng
(2022-02-07) 		-13.69 -18.11% 2,064,398,600 -66,436,038 -3,631.5
58.39
78.56
61.90
60 tháng
(2020-02-12) 		-12.46 -16.75% 3,285,116,670 -153,064,088 -12,292.4
58.06
100.54
61.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/03/2012
15.65
 124,680 15.99 15.99 15.65 780 5,790 -0.5
26/03/2012
15.99
 112,890 16.25 16.42 15.91 180 0 0.0
23/03/2012
16.25
 268,540 15.49 16.25 15.49 0 0 0
22/03/2012
15.49
 65,490 15.49 15.57 15.49 291,230 289,790 0.1
21/03/2012
15.49
 74,890 15.49 15.57 15.49 0 780 -0.1
20/03/2012
15.49
 48,840 15.49 15.57 15.40 100,000 100,180 -0.0
19/03/2012
15.49
 31,000 15.49 15.57 15.40 0 0 0
16/03/2012
15.49
 44,730 15.65 15.65 15.49 0 2,190 -0.2
15/03/2012
15.65
 47,290 15.49 15.65 15.49 420 0 0.0
14/03/2012
15.49
 127,380 15.49 15.65 15.49 0 0 0
13/03/2012
15.49
 47,600 15.49 15.57 15.40 75,000 75,000 0
12/03/2012
15.49
 0 15.40 15.49 15.49 10,900 0 1.0
09/03/2012
15.40
 99,620 15.49 15.57 15.40 2,750 420 0.2
08/03/2012
15.49
 69,380 15.82 15.82 15.49 0 0 0
07/03/2012
15.82
 99,820 15.65 15.82 15.57 0 0 0
06/03/2012
15.65
 123,860 16.16 16.42 15.57 0 10,900 -1.0
05/03/2012
16.16
 286,510 15.40 16.16 15.49 1,320 2,750 -0.1
02/03/2012
15.40
 66,390 15.32 15.40 15.23 0 0 0
01/03/2012
15.32
 65,630 15.40 15.40 15.32 0 0 0
29/02/2012
15.40
 49,630 15.40 15.49 15.32 34,880 34,830 0.0
28/02/2012
15.40
 78,200 15.49 15.49 15.32 800 1,320 -0.0
27/02/2012
15.49
 39,620 15.49 15.57 15.40 900 0 0.1
24/02/2012
15.49
 74,330 15.57 15.65 15.49 0 0 0
23/02/2012
15.57
 125,140 15.49 15.57 15.32 50,990 50,050 0.1
22/02/2012
15.49
 33,410 15.49 15.57 15.40 4,870 800 0.4
21/02/2012
15.49
 125,680 15.57 15.65 15.49 0 900 -0.1
20/02/2012
15.57
 147,320 15.40 15.65 15.40 0 0 0
17/02/2012
15.40
 187,050 14.98 15.49 14.98 100 990 -0.1
16/02/2012
14.98
 51,650 14.89 14.98 14.81 104,300 109,170 -0.4
15/02/2012
14.89
 53,070 14.81 14.89 14.72 121,960 117,090 0.4
14/02/2012
14.81
 102,980 14.72 14.98 14.72 20,000 20,000 0
13/02/2012
14.72
 44,190 14.81 14.81 14.72 210,000 210,100 -0.0
10/02/2012
14.81
 58,100 14.98 14.98 14.81 0 0 0
09/02/2012
14.98
 88,490 14.81 14.98 14.81 305,000 309,870 -0.4
08/02/2012
14.81
 38,740 14.72 14.81 14.64 0 0 0
07/02/2012
14.72
 52,570 14.72 14.72 14.64 20,000 20,000 0
06/02/2012
14.72
 41,690 14.81 14.81 14.72 25,350 25,350 0
03/02/2012
14.81
 93,970 14.89 15.23 14.81 130,000 130,000 0
02/02/2012
14.89
 84,150 14.64 14.89 14.64 8,970 0 0.8
01/02/2012
14.64
 76,400 14.55 14.64 14.47 10,150 0 0.9
31/01/2012
14.55
 65,290 14.39 14.72 14.47 1,000 0 0.1
30/01/2012
14.39
 36,330 14.30 14.39 14.30 21,620 20,000 0.1
20/01/2012
14.30
 69,000 14.39 14.55 14.30 51,500 58,970 -0.6
19/01/2012
14.39
 71,610 14.30 14.39 14.22 72,700 82,850 -0.9
18/01/2012
14.30
 51,380 14.39 14.55 14.30 450 1,000 -0.0
17/01/2012
14.39
 83,290 14.30 14.55 14.30 26,660 28,170 -0.1
16/01/2012
14.30
 86,260 13.88 14.39 13.79 0 1,500 -0.1
13/01/2012
13.88
 47,950 13.71 13.88 13.54 0 0 0
12/01/2012
13.71
 24,450 13.71 13.71 13.54 0 450 -0.0
11/01/2012
13.71
 34,870 13.71 13.79 13.62 20,000 20,140 -0.0
10/01/2012
13.71
 33,380 13.71 13.79 13.54 0 220 -0.0
09/01/2012
13.71
 28,260 13.62 13.71 13.45 0 2,000 -0.2
06/01/2012
13.62
 81,310 13.45 13.88 13.20 104,300 104,300 0
05/01/2012
13.45
 157,620 13.96 13.96 13.37 70,800 79,300 -0.7
04/01/2012
13.96
 113,820 14.30 14.30 13.96 33,780 33,780 0
03/01/2012
14.30
 122,220 14.64 14.64 14.13 539,500 539,500 0
30/12/2011
14.64
 123,160 15.06 15.06 14.64 50,000 50,000 0
29/12/2011
15.06
 18,900 15.15 15.15 15.06 20,000 20,000 0
28/12/2011
15.15
 25,500 15.06 15.15 14.98 0 0 0
27/12/2011
15.06
 28,240 15.06 15.15 14.98 0 0 0
26/12/2011
15.06
 37,980 15.15 15.32 14.98 0 5,000 -0.4
23/12/2011
15.15
 24,780 15.32 15.32 14.89 53,500 53,500 0
22/12/2011
15.32
 41,350 15.57 15.57 15.23 95,000 95,000 0
21/12/2011
15.57
 27,170 15.57 15.65 15.57 0 3,000 -0.3
20/12/2011
15.57
 46,580 15.49 15.65 15.49 1,970 0 0.2
19/12/2011
15.49
 24,600 15.32 15.49 15.32 10,030 0 0.9
16/12/2011
15.32
 15,010 15.23 15.40 15.23 0 0 0
15/12/2011
15.23
 51,420 15.15 15.32 15.06 2,000 0 0.2
14/12/2011
15.15
 38,580 15.23 15.40 15.15 106,840 101,970 0.4
13/12/2011
15.23
 61,730 15.49 15.49 15.23 122,450 130,030 -0.7
12/12/2011
15.49
 63,750 15.57 15.74 15.40 8,000 0 0.7
09/12/2011
15.57
 39,340 15.57 15.65 15.49 0 2,000 -0.2
08/12/2011
15.57
 31,310 15.57 15.65 15.49 1,000 6,840 -0.5
07/12/2011
15.57
 28,330 15.57 15.65 15.49 21,150 23,200 -0.2
06/12/2011
15.57
 51,160 15.57 15.65 15.57 29,000 28,000 0.1
05/12/2011
15.57
 29,060 15.49 15.65 15.40 20,240 20,000 0.0
02/12/2011
15.49
 25,460 15.49 15.65 15.40 7,780 1,000 0.6
01/12/2011
15.49
 53,290 15.49 15.57 15.40 105,020 30,400 7.0
30/11/2011
15.49
 62,840 15.65 15.65 15.32 118,060 126,560 -0.8
29/11/2011: Thưởng cổ phiếu / Chia tách cổ phiếu: 2/1 (Volume + 50%, Ratio=0.50)
29/11/2011
15.65
 97,420 15.35 16.08 15.65 40,300 40,240 0.0
28/11/2011
15.34
 144,480 15.46 15.57 15.23 0 7,780 -1.1
25/11/2011
15.46
 137,680 15.57 15.57 15.12 132,100 195,120 -8.4
24/11/2011
15.57
 42,920 16.02 16.02 15.57 0 500 -0.1
23/11/2011
16.02
 18,580 16.02 16.02 15.80 135,100 115,300 2.9
22/11/2011
16.02
 14,750 16.02 16.25 16.02 180,640 180,640 0
21/11/2011
16.02
 110,960 15.34 16.02 15.46 10,640 12,000 -0.2
18/11/2011
15.34
 44,820 15.34 15.34 15.23 68,500 58,500 1.4
17/11/2011
15.34
 67,630 15.68 15.68 15.34 10,000 20,100 -1.4
16/11/2011
15.68
 24,020 15.68 15.80 15.68 2,610 0 0.4
15/11/2011
15.68
 37,950 15.80 15.91 15.68 48,000 50,640 -0.4
14/11/2011
15.80
 29,330 15.57 15.80 15.46 68,890 70,000 -0.1
11/11/2011
15.57
 39,150 15.57 15.68 15.46 118,050 120,000 -0.3
10/11/2011
15.57
 65,310 16.02 16.02 15.57 282,620 272,610 1.4
09/11/2011
16.02
 49,630 16.25 16.25 15.91 254,200 258,000 -0.5
08/11/2011
16.25
 39,610 16.25 16.36 16.02 597,500 605,690 -1.2
07/11/2011
16.25
 64,240 15.80 16.59 15.91 278,000 286,050 -1.2
04/11/2011
15.80
 89,310 15.23 15.91 15.34 343,400 350,620 -1.0
03/11/2011
15.23
 27,160 15.01 15.34 15.12 0 4,200 -0.6
02/11/2011
15.01
 77,830 14.33 15.01 14.55 25,010 25,710 -0.1
01/11/2011
14.33
 13,390 14.33 14.44 14.33 145,500 140,000 0.7

Chính sách bảo mật | Điều khoản sử dụng |