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)
28/10/2011
14.44
 36,340 14.33 14.44 14.22 71,000 70,000 0.1
27/10/2011
14.33
 8,320 14.22 14.33 14.22 100,000 99,000 0.1
26/10/2011
14.22
 17,120 14.33 14.33 14.22 2,200 5,500 -0.4
25/10/2011
14.33
 17,430 14.33 14.33 14.33 72,100 75,660 -0.5
24/10/2011
14.33
 16,980 14.44 14.44 14.22 1,800 1,000 0.1
21/10/2011
14.44
 13,840 14.33 14.44 14.22 2,000 1,000 0.1
20/10/2011
14.33
 17,960 14.22 14.33 14.10 200,000 202,200 -0.3
19/10/2011
14.22
 9,190 14.33 14.33 14.22 31,400 32,100 -0.1
18/10/2011
14.33
 11,450 14.33 14.33 14.22 0 1,800 -0.2
17/10/2011
14.33
 12,340 14.44 14.44 14.33 201,520 202,000 -0.1
14/10/2011
14.44
 8,620 14.33 14.55 14.33 160 0 0.0
13/10/2011
14.33
 5,220 14.33 14.44 14.33 840 1,400 -0.1
12/10/2011
14.33
 30,310 14.44 14.44 14.22 1,100 0 0.1
11/10/2011
14.44
 28,970 14.55 14.55 14.33 20,000 21,520 -0.2
10/10/2011
14.55
 23,710 14.67 14.67 14.33 1,430 160 0.2
07/10/2011
14.67
 63,870 14.44 14.67 14.33 6,900 840 0.8
06/10/2011
14.44
 42,090 14.22 14.44 14.22 18,200 1,100 2.2
05/10/2011
14.22
 4,760 14.10 14.22 14.10 20,000 20,000 0
04/10/2011
14.10
 11,840 14.22 14.22 13.99 2,300 1,430 0.1
03/10/2011
14.22
 39,150 14.10 14.22 13.99 4,600 6,900 -0.3
30/09/2011
14.10
 84,360 14.22 14.22 13.99 100,040 118,200 -2.3
29/09/2011
14.22
 20,480 14.44 14.44 14.22 0 0 0
28/09/2011
14.44
 26,870 14.33 14.55 14.33 19,300 2,300 2.2
27/09/2011
14.33
 31,660 14.33 14.33 14.22 0 4,600 -0.6
26/09/2011
14.33
 16,220 14.55 14.67 14.33 26,820 25,720 0.1
23/09/2011
14.55
 25,360 14.55 14.55 14.22 150,000 150,000 0
22/09/2011
14.55
 27,750 14.67 14.78 14.55 20,000 39,300 -2.5
21/09/2011
14.67
 18,650 14.44 14.67 14.44 2,880 0 0.4
20/09/2011
14.44
 11,080 14.33 14.44 14.22 55,650 55,790 -0.0
19/09/2011
14.33
 16,810 14.22 14.44 14.10 400 0 0.1
16/09/2011
14.22
 9,340 14.22 14.33 14.10 0 0 0
15/09/2011
14.22
 38,280 14.33 14.44 14.10 0 2,880 -0.4
14/09/2011
14.33
 71,230 14.78 14.78 14.22 21,000 21,000 0.0
13/09/2011: Cổ tức tiền mặt tỉ lệ: 20%
13/09/2011
14.78
 29,770 14.78 15.01 14.78 35,800 30,380 0.7
12/09/2011
14.78
 36,180 14.56 14.78 14.56 155,000 150,000 0.7
09/09/2011
14.56
 13,860 14.56 14.56 14.45 0 0 0
08/09/2011
14.56
 22,370 14.45 14.67 14.45 2,000 1,000 0.1
07/09/2011
14.45
 49,590 14.22 14.56 14.11 8,200 5,820 0.3
06/09/2011
14.22
 34,500 14.11 14.22 13.89 172,900 175,000 -0.3
05/09/2011
14.11
 36,040 14.22 14.45 13.89 32,000 32,000 0
01/09/2011
14.22
 52,200 14.00 14.22 14.11 68,000 70,000 -0.3
31/08/2011
14.00
 33,460 14.00 14.11 13.89 20,200 28,200 -1.0
30/08/2011
14.00
 27,280 13.56 14.11 13.78 2,000 2,900 -0.1
29/08/2011
13.56
 29,470 13.34 13.56 13.34 24,000 24,000 0
26/08/2011
13.34
 10,570 13.22 13.34 13.22 200 0 0.0
25/08/2011
13.22
 13,780 13.22 13.22 13.11 1,600 200 0.2
24/08/2011
13.22
 24,840 13.11 13.34 13.11 11,500 2,000 1.1
23/08/2011
13.11
 17,350 13.00 13.11 12.89 22,500 20,000 0.3
22/08/2011
13.00
 38,740 13.00 13.00 12.89 26,530 26,580 -0.0
19/08/2011
13.00
 14,390 13.00 13.00 12.89 2,000 1,600 0.0
18/08/2011
13.00
 44,210 13.00 13.00 12.89 100 11,500 -1.3
17/08/2011
13.00
 14,410 12.89 13.22 12.89 0 2,500 -0.3
16/08/2011
12.89
 26,720 12.78 13.00 12.78 4,320 150 0.5
15/08/2011
12.78
 29,920 12.78 12.89 12.67 0 2,000 -0.2
12/08/2011
12.78
 48,290 12.78 12.89 12.67 0 100 -0.0
11/08/2011
12.78
 239,130 12.78 12.78 12.67 211,680 209,900 0.2
10/08/2011
12.78
 26,260 12.56 12.78 12.56 0 4,320 -0.5
09/08/2011
12.56
 110,330 12.67 12.67 12.56 34,430 33,430 0.1
08/08/2011
12.67
 16,470 12.78 12.78 12.67 39,710 39,710 0
05/08/2011
12.78
 17,830 12.67 12.78 12.67 6,520 1,780 0.5
04/08/2011
12.67
 41,060 12.67 12.78 12.67 3,000 0 0.3
03/08/2011
12.67
 50,780 12.67 12.78 12.56 3,240 1,000 0.3
02/08/2011
12.67
 35,470 12.67 12.78 12.67 0 0 0
01/08/2011
12.67
 21,910 12.78 12.78 12.67 0 6,520 -0.7
29/07/2011
12.78
 18,760 12.67 12.78 12.56 3,000 3,000 0
28/07/2011
12.67
 73,650 12.67 12.78 12.56 0 3,240 -0.4
27/07/2011
12.67
 42,070 12.78 12.78 12.67 0 0 0
26/07/2011
12.78
 32,750 12.78 12.78 12.67 19,760 0 2.3
25/07/2011
12.78
 23,370 12.67 12.78 12.56 190 3,000 -0.3
22/07/2011
12.67
 3,970 12.67 12.67 12.56 0 0 0
21/07/2011
12.67
 15,450 12.56 12.67 12.56 0 0 0
20/07/2011
12.56
 29,440 12.56 12.56 12.34 0 19,760 -2.2
19/07/2011
12.56
 28,770 12.56 12.56 12.34 6,060 190 0.7
18/07/2011
12.56
 2,142 12.56 12.67 12.45 300 0 0.0
15/07/2011
12.56
 27,510 12.45 12.56 12.45 1,000 0 0.1
14/07/2011
12.45
 34,560 12.56 12.56 12.45 0 0 0
13/07/2011
12.56
 30,440 12.67 12.78 12.56 30,260 26,060 0.5
12/07/2011
12.67
 37,450 12.67 12.67 12.56 10,000 300 1.1
11/07/2011
12.67
 15,590 12.78 12.78 12.56 2,600 1,000 0.2
08/07/2011
12.78
 17,190 12.78 12.78 12.67 20,420 20,000 0.0
07/07/2011
12.78
 37,050 12.78 12.78 12.67 924,000 934,260 -1.2
06/07/2011
12.78
 38,950 12.78 12.89 12.67 1,156,700 1,160,000 -0.4
05/07/2011
12.78
 85,730 12.56 13.00 12.56 4,010 2,600 0.2
04/07/2011
12.56
 52,080 12.22 12.56 12.11 0 420 -0.0
01/07/2011
12.22
 115,580 12.11 12.22 12.00 85,430 85,430 0
30/06/2011
12.11
 44,530 12.22 12.34 12.11 5,450 6,700 -0.1
29/06/2011
12.22
 506,490 12.22 12.22 12.00 427,650 4,010 48.7
28/06/2011
12.22
 78,210 12.56 12.56 12.11 23,820 20,000 0.4
27/06/2011
12.56
 268,890 12.22 12.78 12.34 6,645,770 85,000 740.6
24/06/2011
12.22
 99,330 12.22 12.22 11.89 142,600 145,750 -0.3
23/06/2011
12.22
 66,850 12.34 12.56 12.22 27,100 20,000 0.8
22/06/2011
12.34
 234,510 12.34 12.78 12.22 28,000 23,820 0.5
21/06/2011
12.34
 187,080 11.78 12.34 11.89 601,200 606,400 -0.6
20/06/2011
11.78
 59,140 11.78 11.89 11.78 740 2,300 -0.2
17/06/2011
11.78
 31,690 11.67 11.78 11.67 3,380 7,100 -0.4
16/06/2011
11.67
 18,610 11.67 11.78 11.67 22,420 28,000 -0.6
15/06/2011
11.67
 95,850 11.78 11.89 11.56 2,260 1,200 0.1
14/06/2011
11.78
 117,440 11.67 12.00 11.56 0 740 -0.1
13/06/2011
11.67
 205,940 11.56 11.78 11.45 9,560 3,380 0.6
10/06/2011
11.56
 95,480 11.56 11.78 11.45 0 2,420 -0.2

Chính sách bảo mật | Điều khoản sử dụng |