CTCP Sữa Việt Nam (vnm)

61.90
0.20
(0.32%)
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) 		-2.80 -4.33% 39,082,400 -3,610,273 -222.9
61.30
64.50
61.70
2 tháng
(2024-11-18) 		-1.01 -1.61% 80,339,800 -5,664,175 -351.7
61.30
64.50
61.70
3 tháng
(2024-10-17) 		-5.38 -8.01% 132,833,200 -7,095,682 -440.3
61.30
67.87
61.70
6 tháng
(2024-07-19) 		-2.25 -3.52% 427,106,500 29,393,926 2,181.7
61.30
74.43
61.70
12 tháng
(2024-01-22) 		-4.33 -6.56% 892,035,900 -46,090,265 -2,951.1
61.30
74.43
61.70
24 tháng
(2023-01-27) 		-13.56 -18.02% 1,527,165,800 -96,534,115 -6,208.4
61.30
77.06
61.70
36 tháng
(2022-02-07) 		-13.89 -18.38% 2,062,714,100 -66,350,291 -3,626.2
58.39
78.56
61.70
60 tháng
(2020-02-11) 		-12.66 -17.02% 3,284,318,130 -153,241,841 -12,315.5
58.06
100.54
61.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/08/2010
10.06
 29,170 9.95 10.06 9.95 190 460 -0.0
13/08/2010: Cổ tức tiền mặt tỉ lệ: 30%
13/08/2010
9.95
 232,020 9.67 9.95 9.67 128,790 120,000 0.7
12/08/2010
9.67
 156,750 9.83 9.83 9.67 167,620 152,330 1.4
11/08/2010
9.83
 64,660 9.78 9.83 9.72 69,710 30,000 3.6
10/08/2010
9.78
 147,420 9.78 9.88 9.72 47,980 190 4.4
09/08/2010
9.78
 93,970 9.83 9.94 9.78 42,300 28,790 1.3
06/08/2010
9.83
 64,800 9.88 9.88 9.83 74,190 99,340 -2.3
05/08/2010
9.88
 67,940 9.83 9.88 9.83 559,160 589,710 -2.8
04/08/2010
9.83
 103,130 9.83 9.88 9.78 250,600 297,980 -4.3
03/08/2010
9.83
 95,750 9.78 9.83 9.78 18,300 42,300 -2.2
02/08/2010
9.78
 70,110 9.83 9.83 9.72 325,770 304,190 2.0
30/07/2010
9.83
 53,050 9.83 9.83 9.78 27,190 9,160 1.6
29/07/2010
9.83
 45,050 9.83 9.88 9.78 11,980 600 1.0
28/07/2010
9.83
 159,210 9.88 9.94 9.72 17,450 18,300 -0.1
27/07/2010
9.88
 56,320 9.88 9.94 9.83 48,160 59,130 -1.0
26/07/2010
9.88
 77,420 9.88 9.99 9.88 900 27,190 -2.4
23/07/2010
9.88
 39,200 9.94 9.94 9.88 4,550 11,980 -0.7
22/07/2010
9.94
 34,060 10.04 10.04 9.94 0 17,450 -1.6
21/07/2010
10.04
 77,860 9.99 10.10 9.99 1,000 14,800 -1.3
20/07/2010
9.99
 127,800 9.94 10.10 9.99 50,000 50,900 -0.1
19/07/2010
9.94
 62,020 9.94 9.99 9.88 1,950 4,550 -0.2
16/07/2010
9.94
 39,150 9.88 9.94 9.83 4,100 0 0.4
15/07/2010
9.88
 48,800 9.88 9.94 9.83 9,220 1,000 0.8
14/07/2010
9.88
 100,580 9.88 9.94 9.88 23,380 0 2.2
13/07/2010
9.88
 61,150 9.83 9.88 9.78 17,420 1,950 1.4
12/07/2010
9.83
 38,490 9.78 9.83 9.72 21,500 24,100 -0.2
09/07/2010
9.78
 70,390 9.78 9.83 9.78 46,440 39,220 0.7
08/07/2010
9.78
 76,850 9.78 9.83 9.78 41,000 53,380 -1.1
07/07/2010
9.78
 43,750 9.78 9.83 9.72 60,700 77,420 -1.5
06/07/2010
9.78
 90,400 9.78 9.83 9.78 49,030 1,500 4.3
05/07/2010
9.78
 47,090 9.83 9.83 9.78 21,960 16,440 0.5
02/07/2010
9.83
 103,090 9.78 9.83 9.72 145,710 72,500 6.7
01/07/2010
9.78
 125,970 9.67 9.78 9.67 88,230 85,550 0.2
30/06/2010
9.67
 106,670 9.72 9.72 9.61 3,010 49,030 -4.1
29/06/2010
9.72
 56,160 9.72 9.78 9.67 49,700 61,960 -1.1
28/06/2010
9.72
 120,260 9.78 9.78 9.67 15,380 84,210 -6.2
25/06/2010
9.78
 65,690 9.78 9.78 9.67 3,720 3,380 0.0
24/06/2010
9.78
 95,000 9.72 9.78 9.67 3,000 3,010 -0.0
23/06/2010
9.72
 136,740 9.61 9.78 9.56 22,280 9,700 1.1
22/06/2010
9.61
 61,680 9.61 9.67 9.56 64,200 66,380 -0.2
21/06/2010
9.61
 56,200 9.61 9.67 9.61 170,330 147,360 2.1
18/06/2010
9.61
 43,680 9.61 9.67 9.61 89,650 80,000 0.9
17/06/2010
9.61
 44,250 9.67 9.67 9.61 289,499 302,779 -1.2
16/06/2010
9.67
 42,730 9.61 9.67 9.61 42,400 53,200 -1.0
15/06/2010
9.61
 46,660 9.67 9.67 9.61 79,520 95,090 -1.4
14/06/2010
9.67
 51,320 9.67 9.72 9.61 194,520 180,130 1.3
11/06/2010
9.67
 208,230 9.67 9.83 9.61 507,679 359,839 13.5
10/06/2010
9.67
 43,820 9.61 9.67 9.56 16,100 2,400 1.2
09/06/2010
9.61
 76,840 9.45 9.67 9.56 57,990 11,120 4.2
08/06/2010
9.45
 73,450 9.45 9.56 9.45 32,590 27,040 0.5
07/06/2010
9.45
 270,460 9.67 9.67 9.40 3,720 156,840 -13.5
04/06/2010
9.67
 103,320 9.61 9.78 9.61 44,520 16,100 2.6
03/06/2010
9.61
 128,860 9.51 9.72 9.61 28,200 0 0
02/06/2010
9.51
 223,120 9.56 9.56 9.51 16,340 32,590 -1.4
01/06/2010
9.56
 82,740 9.51 9.56 9.51 35,600 3,720 2.8
31/05/2010
9.51
 58,970 9.67 9.72 9.51 58,870 86,520 -2.4
28/05/2010
9.67
 130,340 9.56 9.78 9.61 7,840 28,200 -1.8
27/05/2010
9.56
 51,500 9.61 9.67 9.56 12,650 16,340 -0.3
26/05/2010
9.61
 88,640 9.56 9.61 9.56 27,730 35,600 -0.7
25/05/2010
9.56
 70,580 9.51 9.61 9.51 60,470 38,320 2.0
24/05/2010
9.51
 162,620 9.40 9.56 9.40 8,720 7,840 0.1
21/05/2010
9.40
 214,660 9.67 9.67 9.35 41,270 12,650 2.5
20/05/2010
9.67
 272,360 9.61 9.67 9.51 38,540 27,730 1.0
19/05/2010
9.61
 241,580 9.78 9.78 9.56 100,200 129,020 -2.6
18/05/2010
9.78
 79,010 9.78 9.83 9.72 14,250 8,720 0.5
17/05/2010
9.78
 106,480 9.88 9.88 9.78 128,390 134,790 -0.6
14/05/2010
9.88
 117,740 9.83 9.94 9.83 34,800 38,540 -0.3
13/05/2010
9.83
 57,080 9.78 9.88 9.78 17,890 10,200 0.7
12/05/2010
9.78
 198,420 9.88 9.88 9.78 70,060 53,250 1.5
11/05/2010
9.88
 118,430 9.72 9.88 9.78 8,810 34,870 -2.4
10/05/2010
9.72
 221,640 9.83 9.88 9.67 30,160 34,800 -0.4
07/05/2010
9.83
 283,240 9.94 9.94 9.67 57,040 62,890 -0.5
06/05/2010
9.94
 209,680 9.94 9.99 9.88 23,600 31,060 -0.7
05/05/2010
9.94
 219,490 9.99 9.99 9.83 53,850 58,810 -0.5
04/05/2010
9.99
 177,180 10.10 10.10 9.99 21,150 30,160 -0.8
29/04/2010
10.10
 251,870 10.10 10.15 9.99 9,300 12,040 -0.3
28/04/2010
10.10
 398,620 9.99 10.21 10.04 85,620 23,600 5.9
27/04/2010
9.99
 676,730 9.61 10.04 9.67 31,770 24,570 0.7
26/04/2010
9.61
 198,840 9.45 9.61 9.51 20,160 21,150 -0.1
22/04/2010
9.45
 117,050 9.45 9.56 9.45 16,690 9,300 0.7
21/04/2010
9.45
 119,140 9.51 9.56 9.40 1,180 85,620 -7.4
20/04/2010
9.51
 162,870 9.51 9.56 9.45 92,270 11,050 7.2
19/04/2010
9.51
 240,970 9.51 9.56 9.51 134,400 20,160 10.2
16/04/2010
9.51
 96,740 9.56 9.56 9.45 10,480 16,690 -0.5
15/04/2010
9.56
 158,020 9.45 9.56 9.45 26,660 1,180 2.3
14/04/2010
9.45
 206,310 9.45 9.56 9.40 104,280 92,270 1.1
13/04/2010
9.45
 391,070 9.45 9.61 9.45 113,440 134,400 -1.8
12/04/2010
9.45
 250,280 9.29 9.67 9.45 129,020 10,480 10.7
09/04/2010
9.29
 162,060 9.29 9.35 9.29 22,000 26,660 -0.4
08/04/2010: Cổ tức tiền mặt tỉ lệ: 10%
08/04/2010
9.29
 214,670 9.18 9.35 9.24 68,920 144,280 -6.5
07/04/2010
9.18
 234,320 9.24 9.34 9.13 108,380 113,440 -0.3
06/04/2010
9.24
 218,490 9.29 9.29 9.18 36,020 129,020 -8.1
05/04/2010
9.29
 103,910 9.18 9.34 9.24 15,740 22,000 -0.6
02/04/2010
9.18
 106,910 9.08 9.24 9.13 39,730 28,920 1.0
01/04/2010
9.08
 187,970 9.03 9.18 9.08 6,736,930 6,765,450 -2.4
31/03/2010
9.03
 118,610 8.97 9.13 9.03 19,840 36,020 -1.4
30/03/2010
8.97
 158,730 9.13 9.13 8.92 240 15,740 -1.3
29/03/2010
9.13
 143,530 9.08 9.29 9.08 21,300 39,730 -1.6
26/03/2010
9.08
 130,230 9.13 9.13 9.03 15,370 79,860 -5.5
25/03/2010
9.13
 70,870 9.13 9.13 9.03 69,540 84,840 -1.3

Chính sách bảo mật | Điều khoản sử dụng |