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)
27/10/2009
8.92
 643,410 8.92 8.98 8.82 313,060 131,860 0
26/10/2009
8.92
 414,370 8.98 9.03 8.92 20,620 7,920 0
23/10/2009
8.98
 664,210 9.03 9.08 8.92 43,890 43,860 0
22/10/2009
9.03
 649,040 9.03 9.08 8.92 126,020 52,480 0
21/10/2009
9.03
 502,720 9.13 9.13 8.92 29,440 70,290 0
20/10/2009
9.13
 250,520 9.13 9.29 9.13 9,690 4,520 0
19/10/2009
9.13
 337,510 9.24 9.24 9.13 73,200 5,210 0
16/10/2009
9.24
 282,560 9.55 9.55 9.24 50,520 4,100 0
15/10/2009
9.55
 646,020 9.45 9.81 9.55 98,990 61,250 0
14/10/2009
9.45
 375,850 9.03 9.45 9.03 221,170 5,960 0
13/10/2009
9.03
 373,090 9.29 9.29 9.03 3,350 6,420 0
12/10/2009
9.29
 264,260 9.34 9.39 9.24 1,030 10,690 0
09/10/2009
9.34
 651,820 9.39 9.45 9.29 323,790 467,520 0
08/10/2009
9.39
 504,710 9.29 9.45 9.24 365,690 107,440 0
07/10/2009
9.29
 538,670 8.87 9.29 8.87 156,390 150,790 0
06/10/2009
8.87
 489,010 8.92 8.98 8.82 133,320 189,060 0
05/10/2009
8.92
 288,520 8.98 9.03 8.82 95,740 68,510 0
02/10/2009
8.98
 873,070 9.24 9.24 8.82 217,700 275,080 0
01/10/2009
9.24
 667,590 9.45 9.71 9.24 250,790 183,810 0
30/09/2009
9.45
 678,350 9.03 9.45 9.03 304,470 96,690 0
29/09/2009
9.03
 920,850 9.24 9.24 9.03 216,790 269,260 0
28/09/2009
9.24
 581,330 9.55 9.60 9.24 9,430 176,310 0
25/09/2009
9.55
 559,770 9.50 9.66 9.34 4,180 315,550 0
24/09/2009
9.50
 1,131,030 9.97 9.97 9.50 2,580 547,710 0
23/09/2009
9.97
 1,145,820 10.39 10.39 9.97 21,600 660,800 0
22/09/2009
10.39
 2,191,200 9.92 10.39 10.13 24,320 1,291,690 0
21/09/2009
9.92
 503,510 9.45 9.92 9.92 3,820 228,700 0
18/09/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 1/1 (Volume + 100%, Ratio=1)
18/09/2009
9.45
 577,530 9.03 9.45 9.45 0 555,810 0
17/09/2009
9.03
 711,440 8.61 9.03 8.77 257,020 352,200 0
16/09/2009
8.61
 245,450 8.77 8.77 8.50 52,930 13,700 0
15/09/2009
8.77
 383,940 9.18 9.18 8.77 18,450 143,590 0
14/09/2009
9.18
 271,030 8.92 9.29 9.08 35,760 53,110 0
11/09/2009
8.92
 461,500 8.50 8.92 8.82 97,030 204,670 0
10/09/2009
8.50
 344,340 8.14 8.50 8.45 30,500 59,080 0
09/09/2009
8.14
 63,130 8.24 8.29 8.14 7,490 520 0
08/09/2009
8.24
 240,420 7.87 8.24 7.98 4,400 10,930 0
07/09/2009
7.87
 128,120 7.82 7.93 7.77 1,720 1,030 0
04/09/2009
7.82
 139,550 7.98 8.03 7.77 9,400 24,030 0
03/09/2009
7.98
 506,420 8.19 8.19 7.82 3,370 431,030 0
02/09/2009
8.19
 0 8.19 8.19 8.19 0 0 0
01/09/2009
8.19
 94,210 8.29 8.29 8.14 23,550 6,530 0
31/08/2009
8.29
 264,350 8.19 8.29 8.19 141,920 126,510 0
28/08/2009
8.19
 192,700 8.08 8.29 8.14 113,830 55,500 0
27/08/2009
8.08
 121,990 7.87 8.08 7.98 81,070 10,620 0
26/08/2009
7.87
 229,170 8.24 8.24 7.87 12,790 130,420 0
25/08/2009
8.24
 164,620 8.29 8.29 7.93 50,720 30,000 0
24/08/2009
8.29
 219,780 8.40 8.40 8.29 70,720 149,170 0
21/08/2009
8.40
 505,720 8.14 8.50 8.14 205,950 409,160 0
20/08/2009
8.14
 207,070 7.77 8.14 7.93 29,960 57,880 0
19/08/2009
7.77
 56,190 7.77 7.93 7.77 2,150 13,880 0
18/08/2009
7.77
 126,490 7.93 7.93 7.72 30,800 49,110 0
17/08/2009
7.93
 113,260 7.87 8.03 7.87 36,890 25,880 0
14/08/2009
7.87
 126,370 7.77 7.87 7.72 88,030 38,100 0
13/08/2009
7.77
 226,530 7.77 7.82 7.72 164,270 101,550 0
12/08/2009
7.77
 157,810 7.87 7.93 7.77 68,680 75,380 0
11/08/2009
7.87
 196,940 7.61 7.87 7.77 120,460 94,670 0
10/08/2009
7.61
 122,670 7.40 7.61 7.40 46,420 19,860 0
07/08/2009
7.40
 85,680 7.40 7.45 7.35 500 17,340 0
06/08/2009
7.40
 131,440 7.51 7.72 7.24 59,010 32,260 0
05/08/2009
7.51
 305,660 7.24 7.56 7.24 80,210 108,810 0
04/08/2009
7.24
 268,310 6.93 7.24 7.14 143,430 87,560 0
03/08/2009
6.93
 98,280 6.61 6.93 6.67 57,540 7,700 0
31/07/2009
6.61
 276,590 6.46 6.61 6.46 187,240 202,550 0
30/07/2009
6.46
 80,040 6.51 6.51 6.25 51,170 2,400 0
29/07/2009
6.51
 231,450 6.51 6.56 6.51 163,290 72,760 0
28/07/2009
6.51
 248,020 6.51 6.51 6.30 167,600 5,880 0
27/07/2009
6.51
 242,950 6.30 6.51 6.25 154,440 0 0
24/07/2009
6.30
 376,280 6.04 6.30 6.25 105,820 287,640 0
23/07/2009
6.04
 254,820 5.93 6.04 5.93 133,820 176,600 0
22/07/2009
5.93
 184,970 5.77 5.98 5.88 126,800 56,270 0
21/07/2009
5.77
 227,420 5.72 5.83 5.72 147,870 67,370 0
20/07/2009: Cổ tức tiền mặt tỉ lệ: 20%
20/07/2009
5.72
 215,070 5.88 5.88 5.67 168,910 133,410 0
17/07/2009
5.88
 343,320 6.19 6.19 5.88 0 0 0
16/07/2009
6.19
 207,640 6.19 6.39 6.14 100,230 69,330 0
15/07/2009
6.19
 395,120 5.93 6.19 6.03 272,000 112,570 0
14/07/2009
5.93
 1,036,480 5.78 6.03 5.67 506,850 238,280 0
13/07/2009
5.78
 535,160 5.52 5.78 5.78 169,600 232,780 0
10/07/2009
5.52
 49,310 5.26 5.52 5.52 0 11,190 0
09/07/2009
5.26
 71,590 5.05 5.26 5.26 62,110 3,450 0
08/07/2009
5.05
 187,110 4.90 5.05 4.85 45,590 9,360 0
07/07/2009
4.90
 272,760 5.00 5.00 4.80 24,510 154,910 0
06/07/2009
5.00
 200,830 4.80 5.00 4.80 40,100 83,850 0
03/07/2009
4.80
 77,110 4.69 4.80 4.72 23,910 1,990 0
02/07/2009
4.69
 203,350 4.64 4.80 4.64 131,350 197,170 0
01/07/2009
4.64
 179,890 4.74 4.74 4.64 71,000 162,270 0
30/06/2009
4.74
 74,960 4.92 4.95 4.74 18,320 35,970 0
29/06/2009
4.92
 34,310 5.00 5.05 4.92 380 0 0
26/06/2009
5.00
 177,730 5.00 5.03 4.98 99,080 53,040 0
25/06/2009
5.00
 177,000 4.82 5.00 4.85 163,070 3,900 0
24/06/2009
4.82
 74,770 4.62 4.82 4.74 6,500 35,010 0
23/06/2009
4.62
 244,700 4.82 4.82 4.59 96,890 170,850 0
22/06/2009
4.82
 44,440 4.87 4.87 4.74 32,590 150 0
19/06/2009
4.87
 69,950 4.87 4.95 4.85 48,710 760 0
18/06/2009
4.87
 76,420 4.64 4.87 4.80 25,210 47,670 0
17/06/2009
4.64
 263,160 4.80 4.80 4.56 93,380 232,110 0
16/06/2009
4.80
 304,100 5.03 5.03 4.80 132,660 226,380 0
15/06/2009
5.03
 263,770 5.26 5.26 5.00 186,980 69,220 0
12/06/2009
5.26
 137,560 5.41 5.47 5.21 47,390 830 0
11/06/2009
5.41
 114,680 5.21 5.47 5.16 55,600 3,610 0
10/06/2009
5.21
 240,700 5.47 5.47 5.21 148,390 30,970 0

Chính sách bảo mật | Điều khoản sử dụng |