CTCP Sữa Việt Nam (vnm)

61.70
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
(2024-12-16) 		-2.90 -4.49% 37,866,000 -3,610,958 -222.9
61.30
64.50
61.60
2 tháng
(2024-11-15) 		-1.61 -2.54% 82,811,700 -7,275,589 -455.2
61.30
64.50
61.60
3 tháng
(2024-10-16) 		-5.38 -8.03% 133,620,700 -7,174,167 -445.6
61.30
67.87
61.60
6 tháng
(2024-07-18) 		-2.94 -4.55% 428,173,100 29,406,741 2,182.5
61.30
74.43
61.60
12 tháng
(2024-01-22) 		-4.43 -6.71% 890,819,500 -46,090,950 -2,951.2
61.30
74.43
61.60
24 tháng
(2023-01-27) 		-13.66 -18.15% 1,525,949,400 -96,534,800 -6,208.4
61.30
77.06
61.60
36 tháng
(2022-02-07) 		-13.99 -18.51% 2,061,497,700 -66,350,976 -3,626.2
58.39
78.56
61.60
60 tháng
(2020-02-10) 		-14.01 -18.52% 3,284,012,240 -153,303,926 -12,322.1
58.06
100.54
61.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2023
67.18
 1,692,700 68.04 68.04 66.99 540,100 698,900 -11.1
02/11/2023
68.04
 2,390,200 67.56 68.04 66.99 762,800 1,033,500 -19.0
01/11/2023
67.56
 2,337,200 65.26 67.66 65.16 1,128,500 393,000 51.2
31/10/2023
65.26
 2,183,600 64.88 66.70 64.88 916,900 588,700 22.6
30/10/2023
64.88
 1,047,000 65.26 65.26 64.40 319,300 190,200 8.8
27/10/2023
65.26
 1,811,000 64.30 65.26 63.92 582,200 594,500 -0.7
26/10/2023
64.30
 5,201,700 66.22 66.22 63.24 1,834,300 424,900 94.3
25/10/2023
66.22
 2,423,700 67.47 67.95 66.22 94,300 429,900 -23.6
24/10/2023
67.47
 1,099,500 67.37 67.95 67.27 88,300 536,900 -31.6
23/10/2023
67.37
 2,725,900 69.39 69.39 67.27 237,700 1,247,900 -71.2
20/10/2023
69.39
 2,371,800 68.52 69.58 67.37 1,139,900 854,400 20.8
19/10/2023
68.52
 3,904,700 70.92 70.92 68.04 978,900 1,682,100 -50.7
18/10/2023
70.92
 2,572,400 71.79 71.79 69.48 612,400 957,100 -25.3
17/10/2023
71.79
 1,421,900 72.17 73.03 71.79 398,100 300,400 7.5
16/10/2023
72.17
 1,344,400 72.74 72.74 71.69 303,300 105,300 14.9
13/10/2023
72.74
 1,487,000 72.46 73.22 71.98 127,400 194,300 -5.1
12/10/2023
72.46
 2,534,800 71.40 72.84 71.50 148,400 355,200 -15.5
11/10/2023
71.40
 1,134,400 71.40 71.79 71.02 151,900 237,000 -6.3
10/10/2023
71.40
 1,023,900 70.73 71.98 71.02 36,200 155,100 -8.9
09/10/2023
70.73
 830,900 71.21 71.21 70.63 21,500 243,300 -16.4
06/10/2023
71.21
 1,227,000 69.77 71.21 69.67 657,000 21,500 46.9
05/10/2023
69.77
 2,571,400 71.40 71.40 69.77 201,000 809,900 -44.8
04/10/2023
71.40
 1,077,900 71.02 71.59 70.44 464,800 218,800 18.3
03/10/2023
71.02
 1,993,700 72.55 72.55 70.92 322,800 199,600 9.1
02/10/2023
72.55
 1,159,900 71.21 72.55 71.21 490,900 112,500 28.5
29/09/2023
71.21
 1,403,900 71.79 73.32 71.21 361,500 445,600 -6.1
28/09/2023
71.79
 1,889,300 73.51 73.51 71.79 304,600 419,400 -8.5
27/09/2023
73.51
 2,273,300 73.03 73.51 71.79 763,900 503,400 19.7
26/09/2023
73.03
 2,534,600 74.47 74.86 72.94 1,189,000 1,172,000 1.4
25/09/2023
74.47
 2,755,500 74.38 75.34 73.61 1,357,000 463,400 69.7
22/09/2023
74.38
 4,244,900 74.86 75.14 72.74 2,056,900 713,700 103.4
21/09/2023
74.86
 2,537,900 75.14 75.14 74.18 723,600 707,400 1.3
20/09/2023
75.14
 1,842,800 75.72 75.72 74.86 498,800 980,800 -37.8
19/09/2023
75.72
 2,571,700 75.72 75.72 74.28 618,900 441,600 13.9
18/09/2023
75.72
 1,322,100 76.30 76.58 75.53 0 0 0
15/09/2023
76.30
 5,614,800 76.20 77.93 75.82 2,840,700 1,798,700 83.9
14/09/2023
76.20
 2,482,600 75.91 76.78 75.24 1,464,300 203,400 99.8
13/09/2023
75.91
 2,507,000 77.06 77.06 75.53 833,700 625,400 16.6
12/09/2023
77.06
 2,668,500 76.30 77.45 75.14 786,300 821,400 -2.7
11/09/2023
76.30
 4,234,900 76.78 77.83 74.47 844,500 905,900 -4.3
08/09/2023
76.78
 2,774,900 76.30 76.87 75.91 855,800 263,500 47.3
07/09/2023
76.30
 3,526,700 76.78 76.78 75.43 1,145,900 620,500 41.7
06/09/2023
76.78
 2,280,400 76.87 76.87 76.30 490,400 352,500 11.0
05/09/2023
76.87
 6,839,900 74.66 77.26 74.95 3,971,200 1,520,200 195.0
31/08/2023
74.66
 3,836,000 74.66 75.72 73.99 1,582,100 1,490,800 7.2
30/08/2023
74.66
 2,659,700 74.28 75.34 73.42 926,400 500,700 33.2
29/08/2023
74.28
 4,199,900 74.76 74.76 73.13 1,475,500 808,800 51.5
28/08/2023
74.76
 5,466,800 71.88 74.95 71.98 1,503,900 466,900 80.2
25/08/2023
71.88
 2,751,400 71.69 72.26 71.31 515,300 410,600 7.8
24/08/2023
71.69
 4,419,900 70.54 71.88 70.06 1,897,800 181,300 127.7
23/08/2023
70.54
 3,072,800 69.77 70.63 68.71 1,430,100 690,100 54.1
22/08/2023
69.77
 3,075,100 69.96 70.25 68.23 588,500 395,000 14.0
21/08/2023
69.96
 3,055,200 70.35 70.83 69.77 1,530,300 319,400 88.7
18/08/2023
70.35
 7,106,200 70.63 71.79 69.19 3,380,500 837,000 187.9
17/08/2023
70.63
 4,580,900 70.15 71.50 69.96 1,051,600 394,500 48.7
16/08/2023
70.15
 2,083,900 69.87 70.54 69.58 279,800 457,900 -12.9
15/08/2023
69.87
 2,219,700 70.44 70.44 69.77 630,800 623,500 0.6
14/08/2023
70.44
 3,066,500 70.54 70.54 69.58 1,709,500 1,426,500 20.8
11/08/2023
70.54
 2,181,300 70.15 70.54 69.48 768,700 246,000 38.3
10/08/2023
70.15
 2,733,200 70.15 71.02 69.96 1,303,700 376,600 68.1
09/08/2023
70.15
 3,705,000 71.50 71.50 69.87 1,029,000 1,155,700 -9.4
08/08/2023
71.50
 3,430,500 71.88 71.88 70.92 803,700 319,300 36.0
07/08/2023
71.88
 4,317,900 70.06 71.88 69.39 1,399,700 286,900 82.4
04/08/2023
70.06
 3,165,200 69.67 70.06 69.10 399,600 127,000 19.9
03/08/2023: Cổ tức tiền mặt tỉ lệ: 15%
03/08/2023
69.67
 2,917,600 71.59 71.59 69.67 259,100 322,100 -4.7
02/08/2023
71.59
 2,678,900 71.50 71.97 70.84 319,500 694,300 -28.4
01/08/2023
71.50
 5,730,800 73.38 73.38 71.50 941,600 885,700 4.2
31/07/2023
73.38
 3,364,900 72.82 73.76 72.63 1,007,100 422,200 45.5
28/07/2023
72.82
 5,473,600 71.22 73.10 71.12 1,424,200 198,700 94.0
27/07/2023
71.22
 4,178,200 70.56 71.31 70.37 832,200 446,000 29.0
26/07/2023
70.56
 3,189,700 70.09 70.75 69.90 828,300 297,900 39.7
25/07/2023
70.09
 4,245,900 69.24 70.28 68.77 1,020,400 490,600 39.3
24/07/2023
69.24
 2,535,300 69.15 69.62 68.96 745,000 409,400 24.7
21/07/2023
69.15
 3,116,100 68.30 69.15 68.21 1,411,900 134,100 93.5
20/07/2023
68.30
 2,600,700 68.30 68.49 68.02 1,294,400 85,600 87.7
19/07/2023
68.30
 2,945,100 68.11 68.68 68.11 1,302,300 61,200 90.2
18/07/2023
68.11
 2,930,000 68.02 68.30 67.92 860,500 484,700 27.2
17/07/2023
68.02
 3,922,800 68.96 69.24 67.92 386,000 1,275,400 -64.7
14/07/2023
68.96
 5,209,700 68.77 69.05 67.83 903,000 188,200 52.0
13/07/2023
68.77
 3,783,500 68.68 69.43 68.58 267,200 246,600 1.5
12/07/2023
68.68
 3,585,900 68.49 68.86 68.30 653,200 1,414,600 -55.4
11/07/2023
68.49
 5,702,300 67.83 69.05 67.45 1,438,100 788,200 47.1
10/07/2023
67.83
 6,171,100 66.70 68.39 66.98 271,700 337,900 -4.7
07/07/2023
66.70
 5,780,500 66.32 66.98 66.23 1,192,600 2,499,900 -92.4
06/07/2023
66.32
 7,631,000 65.67 66.51 65.67 1,015,100 1,995,600 -68.9
05/07/2023
65.67
 6,322,300 66.32 66.61 65.48 1,088,800 1,148,500 -4.3
04/07/2023
66.32
 4,576,500 66.51 66.98 65.95 1,267,700 623,900 45.3
03/07/2023
66.51
 3,186,200 66.80 67.17 66.14 496,900 592,500 -6.8
30/06/2023
66.80
 3,645,000 67.64 67.74 66.61 680,400 713,500 -2.4
29/06/2023
67.64
 7,108,600 66.51 68.11 65.95 1,204,700 166,700 74.6
28/06/2023
66.51
 5,768,300 66.32 66.70 65.57 1,833,500 1,710,000 8.9
27/06/2023
66.32
 5,978,900 66.32 66.61 65.48 1,240,400 1,820,500 -40.5
26/06/2023
66.32
 10,558,900 64.91 66.51 64.26 1,754,900 3,316,100 -108.2
23/06/2023
64.91
 11,647,500 62.94 65.38 63.03 2,396,000 2,136,600 18.1
22/06/2023
62.94
 5,610,600 62.37 63.31 62.37 1,173,700 1,767,200 -39.6
21/06/2023
62.37
 3,490,900 61.62 62.37 61.62 721,800 1,881,300 -76.3
20/06/2023
61.62
 2,963,000 61.90 62.00 61.62 51,200 1,292,400 -81.5
19/06/2023
61.90
 3,279,400 62.19 62.66 61.72 58,400 1,051,900 -65.6
16/06/2023
62.19
 5,993,000 62.37 62.66 62.09 2,325,000 3,418,800 -72.5
15/06/2023
62.37
 4,687,800 63.13 63.41 62.28 438,400 2,088,000 -109.9

Chính sách bảo mật | Điều khoản sử dụng |