CTCP Sữa Việt Nam (vnm)

62.20
0.50
(0.81%)
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)
07/01/2009
4.46
 218,480 4.38 4.56 4.46 150,450 159,320 0
06/01/2009
4.38
 57,160 4.33 4.43 4.38 24,700 33,970 0
05/01/2009
4.33
 107,070 4.36 4.36 4.31 29,890 70,000 0
02/01/2009
4.36
 64,000 4.28 4.36 4.28 43,190 200 0
31/12/2008
4.28
 70,850 4.28 4.28 4.23 18,330 33,850 0
30/12/2008
4.28
 139,250 4.28 4.31 4.23 31,930 64,580 0
29/12/2008
4.28
 36,020 4.25 4.28 4.25 11,630 0 0
26/12/2008
4.25
 51,190 4.25 4.28 4.23 12,810 0 0
25/12/2008
4.25
 27,270 4.28 4.28 4.23 200 0 0
24/12/2008
4.28
 68,760 4.23 4.28 4.20 35,180 0 0
23/12/2008
4.23
 122,500 4.36 4.36 4.20 43,060 40,860 0
22/12/2008
4.36
 82,270 4.33 4.41 4.33 64,580 29,050 0
19/12/2008
4.33
 177,520 4.28 4.43 4.28 137,500 56,950 0
18/12/2008
4.28
 81,480 4.23 4.31 4.23 56,930 7,280 0
17/12/2008
4.23
 99,280 4.20 4.28 4.13 55,290 55,260 0
16/12/2008
4.20
 121,110 4.33 4.33 4.15 110,800 2,540 0
15/12/2008
4.33
 103,290 4.20 4.33 4.18 62,820 7,380 0
12/12/2008
4.20
 225,990 4.02 4.20 4.10 93,050 0 0
11/12/2008
4.02
 263,000 3.87 4.02 3.94 248,700 38,840 0
10/12/2008
3.87
 67,250 3.89 3.89 3.79 51,080 0 0
09/12/2008
3.89
 92,390 3.71 3.89 3.64 38,810 43,890 0
08/12/2008
3.71
 124,000 3.87 3.87 3.69 61,920 18,080 0
05/12/2008
3.87
 81,480 3.92 3.92 3.79 57,040 8,640 0
04/12/2008
3.92
 163,960 3.87 3.94 3.82 105,400 136,450 0
03/12/2008
3.87
 80,880 3.82 3.87 3.79 35,210 43,900 0
02/12/2008
3.82
 38,400 3.87 3.87 3.76 6,790 13,260 0
01/12/2008
3.87
 130,240 3.94 3.94 3.82 12,390 116,870 0
28/11/2008
3.94
 281,340 3.76 3.94 3.92 94,260 176,770 0
27/11/2008
3.76
 119,110 3.82 3.97 3.76 30,120 93,640 0
26/11/2008: Cổ tức tiền mặt tỉ lệ: 19%
26/11/2008
3.82
 141,920 3.85 3.89 3.76 52,140 105,310 0
25/11/2008
3.85
 498,130 3.90 3.97 3.82 265,440 483,520 0
24/11/2008
3.90
 199,520 4.07 4.17 3.90 46,390 185,300 0
21/11/2008
4.07
 76,640 4.15 4.15 3.97 39,870 27,060 0
20/11/2008
4.15
 82,770 4.27 4.27 4.07 41,830 2,180 0
19/11/2008
4.27
 60,140 4.30 4.30 4.27 31,750 39,580 0
18/11/2008
4.30
 17,960 4.27 4.30 4.20 12,000 1,700 0
17/11/2008
4.27
 37,750 4.35 4.35 4.25 16,240 540 0
14/11/2008
4.35
 42,780 4.35 4.48 4.35 1,720 19,660 0
13/11/2008
4.35
 104,750 4.15 4.35 4.07 27,450 4,400 0
12/11/2008
4.15
 296,900 4.30 4.30 4.10 136,850 226,280 0
11/11/2008
4.30
 71,930 4.53 4.53 4.30 18,310 7,880 0
10/11/2008
4.53
 142,860 4.42 4.53 4.45 87,330 9,820 0
07/11/2008
4.42
 294,620 4.63 4.63 4.40 262,980 103,870 0
06/11/2008
4.63
 507,500 4.48 4.65 4.35 429,180 172,780 0
05/11/2008
4.48
 264,630 4.27 4.48 4.48 187,140 111,300 0
04/11/2008
4.27
 348,370 4.07 4.27 4.07 151,240 261,740 0
03/11/2008
4.07
 233,530 3.92 4.10 3.92 91,530 87,650 0
31/10/2008
3.92
 159,170 3.75 3.92 3.87 35,630 80,060 0
30/10/2008
3.75
 282,200 3.57 3.75 3.62 195,050 121,700 0
29/10/2008
3.57
 123,380 3.42 3.57 3.57 32,500 64,180 0
28/10/2008
3.42
 163,050 3.52 3.52 3.34 60,590 98,790 0
27/10/2008
3.52
 261,440 3.70 3.70 3.52 10,270 21,760 0
24/10/2008
3.70
 199,000 3.87 3.87 3.70 69,310 63,030 0
23/10/2008
3.87
 396,910 4.07 4.07 3.87 194,000 355,070 0
22/10/2008
4.07
 172,550 4.17 4.17 4.02 80,710 141,950 0
21/10/2008
4.17
 85,780 4.10 4.17 4.02 11,760 38,040 0
20/10/2008
4.10
 145,960 4.10 4.20 3.95 91,080 103,180 0
17/10/2008
4.10
 378,900 4.30 4.30 4.10 111,810 351,560 0
16/10/2008
4.30
 292,070 4.50 4.50 4.30 101,430 244,320 0
15/10/2008
4.50
 309,380 4.50 4.58 4.48 139,030 193,510 0
14/10/2008
4.50
 200,260 4.30 4.50 4.50 134,080 165,470 0
13/10/2008
4.30
 199,420 4.50 4.50 4.30 53,210 136,730 0
10/10/2008
4.50
 223,960 4.73 4.73 4.50 85,460 187,830 0
09/10/2008
4.73
 189,440 4.53 4.73 4.53 107,230 35,840 0
08/10/2008
4.53
 269,270 4.53 4.58 4.48 143,830 206,080 0
07/10/2008
4.53
 299,450 4.70 4.70 4.48 210,680 99,130 0
06/10/2008
4.70
 263,740 4.73 4.73 4.53 170,110 158,450 0
03/10/2008
4.73
 176,320 4.75 4.75 4.68 87,960 89,420 0
02/10/2008
4.75
 241,750 4.78 4.90 4.73 57,070 70,180 0
01/10/2008
4.78
 182,630 4.55 4.78 4.65 2,770 49,290 0
30/09/2008
4.55
 459,930 4.78 4.78 4.55 135,410 232,060 0
29/09/2008
4.78
 36,350 4.90 4.93 4.73 7,250 10,600 0
26/09/2008
4.90
 155,290 4.68 4.90 4.78 26,040 95,970 0
25/09/2008
4.68
 402,720 4.88 4.88 4.65 120,940 375,440 0
24/09/2008
4.88
 84,760 5.13 5.13 4.88 23,570 30,380 0
23/09/2008
5.13
 243,000 5.00 5.23 4.78 113,230 100,690 0
22/09/2008
5.00
 31,520 4.78 5.00 5.00 14,130 11,700 0
19/09/2008
4.78
 104,930 4.55 4.78 4.75 37,690 89,760 0
18/09/2008
4.55
 164,910 4.78 4.78 4.55 41,750 56,070 0
17/09/2008
4.78
 75,180 4.98 4.98 4.78 5,450 35,780 0
16/09/2008
4.98
 88,670 5.23 5.23 4.98 13,210 58,120 0
15/09/2008
5.23
 98,130 5.13 5.38 5.03 45,340 83,680 0
12/09/2008
5.13
 78,650 5.23 5.33 5.03 6,080 20,000 0
11/09/2008
5.23
 66,470 5.48 5.48 5.23 5,310 48,170 0
10/09/2008
5.48
 55,640 5.43 5.58 5.38 35,840 7,400 0
09/09/2008
5.43
 30,490 5.38 5.53 5.38 14,400 660 0
08/09/2008
5.38
 68,820 5.63 5.63 5.38 8,820 14,960 0
05/09/2008
5.63
 42,840 5.83 5.83 5.58 21,450 10,680 0
04/09/2008
5.83
 245,590 5.58 5.83 5.73 158,280 100,180 0
03/09/2008
5.58
 312,910 5.33 5.58 5.53 227,070 272,740 0
29/08/2008
5.33
 442,750 5.58 5.58 5.33 90,260 411,900 0
28/08/2008
5.58
 361,620 5.68 5.68 5.53 240,180 284,200 0
27/08/2008
5.68
 321,520 5.93 6.03 5.68 -84,300 265,420 0
26/08/2008
5.93
 538,250 5.93 6.18 5.93 143,760 421,800 0
25/08/2008
5.93
 235,930 5.73 5.98 5.78 132,160 126,960 0
22/08/2008
5.73
 289,380 5.88 5.88 5.73 34,420 222,080 0
21/08/2008
5.88
 258,070 5.78 5.88 5.73 42,290 126,300 0
20/08/2008
5.78
 193,150 5.73 5.83 5.48 64,650 50,680 0
19/08/2008
5.73
 487,020 5.78 6.03 5.68 264,990 286,580 0
18/08/2008: Cổ tức tiền mặt tỉ lệ: 10%
18/08/2008
5.78
 195,120 5.53 5.78 5.68 81,810 81,600 0

Chính sách bảo mật | Điều khoản sử dụng |