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) 		-2.80 -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)
23/10/2007
8.99
 218,200 9.14 9.59 8.90 84,200 202,880 0
22/10/2007
9.14
 103,380 9.39 9.39 9.14 31,000 83,870 0
19/10/2007
9.39
 80,890 9.59 9.59 9.29 36,010 52,130 0
18/10/2007
9.59
 134,820 9.54 9.59 9.44 133,270 34,360 0
17/10/2007
9.54
 21,320 9.59 9.59 9.39 11,600 0 0
16/10/2007
9.59
 57,050 9.59 9.64 9.44 46,240 30 0
15/10/2007
9.59
 29,500 9.64 9.64 9.54 25,970 1,190 0
12/10/2007
9.64
 149,030 9.44 9.64 9.39 142,860 10,240 0
11/10/2007
9.44
 58,850 9.59 9.59 9.44 31,740 30,070 0
10/10/2007
9.59
 181,920 9.34 9.69 9.49 178,670 34,100 0
09/10/2007
9.34
 83,140 9.24 9.34 9.24 67,940 29,340 0
08/10/2007
9.24
 74,250 9.24 9.34 9.19 38,460 32,810 0
05/10/2007
9.24
 170,330 9.44 9.44 9.19 0 0 0
04/10/2007
9.44
 344,030 9.78 9.88 9.44 246,360 275,000 0
03/10/2007
9.78
 271,790 9.64 9.88 9.49 247,210 53,700 0
02/10/2007
9.64
 417,320 9.44 9.64 8.99 398,470 137,510 0
01/10/2007
9.44
 454,320 8.99 9.44 8.85 376,110 130,520 0
28/09/2007
8.99
 293,400 8.60 8.99 8.60 283,170 78,970 0
27/09/2007
8.60
 151,670 8.55 8.80 8.55 140,610 59,470 0
26/09/2007
8.55
 63,920 8.65 8.80 8.50 18,130 0 0
25/09/2007
8.65
 277,700 8.30 8.65 8.40 203,900 170,600 0
24/09/2007
8.30
 101,360 8.20 8.30 8.15 48,000 47,960 0
21/09/2007
8.20
 71,420 8.30 8.30 8.15 22,000 23,000 0
20/09/2007
8.30
 97,500 8.20 8.30 8.20 45,670 38,080 0
19/09/2007
8.20
 102,640 8.20 8.25 8.15 83,330 49,330 0
18/09/2007
8.20
 83,590 8.20 8.20 8.10 78,630 11,650 0
17/09/2007
8.20
 106,560 8.15 8.20 8.10 86,620 16,440 0
14/09/2007
8.15
 175,130 8.01 8.15 8.01 152,380 380 0
13/09/2007
8.01
 35,010 7.96 8.01 7.96 24,810 0 0
12/09/2007
7.96
 71,030 7.96 8.06 7.96 40,400 100 0
11/09/2007
7.96
 46,810 7.91 8.01 7.91 32,020 4,760 0
10/09/2007
7.91
 107,400 8.01 8.06 7.91 5,500 73,380 0
07/09/2007
8.01
 176,010 7.91 8.01 7.96 135,280 76,620 0
06/09/2007
7.91
 125,960 7.86 7.96 7.86 18,030 24,090 0
05/09/2007
7.86
 243,060 8.10 8.10 7.86 142,890 58,890 0
04/09/2007
8.10
 228,820 7.91 8.10 7.96 174,780 125,810 0
31/08/2007
7.91
 285,630 8.01 8.01 7.91 118,690 103,280 0
30/08/2007
8.01
 210,440 8.01 8.01 7.91 137,070 60,000 0
29/08/2007
8.01
 72,550 8.06 8.06 7.96 12,140 38,800 0
28/08/2007
8.06
 120,650 8.15 8.15 8.01 45,380 84,780 0
27/08/2007
8.15
 116,230 8.10 8.15 8.06 77,720 38,310 0
24/08/2007
8.10
 74,860 8.10 8.15 8.10 27,500 51,540 0
23/08/2007
8.10
 37,520 8.10 8.10 8.06 26,140 31,420 0
22/08/2007
8.10
 135,660 8.15 8.30 8.10 100,420 58,900 0
21/08/2007
8.15
 117,870 8.06 8.15 8.06 87,110 100,000 0
20/08/2007
8.06
 180,820 8.10 8.10 7.91 95,160 149,740 0
17/08/2007
8.10
 129,510 8.15 8.15 8.06 74,900 115,990 0
16/08/2007
8.15
 153,860 8.30 8.30 8.15 67,430 134,000 0
15/08/2007
8.30
 105,970 8.35 8.35 8.25 77,500 83,300 0
14/08/2007
8.35
 97,410 8.30 8.40 8.30 66,110 86,130 0
13/08/2007
8.30
 82,070 8.50 8.50 8.30 38,280 50,600 0
10/08/2007
8.50
 70,360 8.50 8.50 8.30 44,680 51,250 0
09/08/2007
8.50
 77,200 8.25 8.55 8.50 52,580 26,420 0
08/08/2007
8.25
 116,730 8.15 8.40 8.15 38,380 109,140 0
07/08/2007
8.15
 122,520 8.40 8.50 8.15 27,410 115,330 0
06/08/2007
8.40
 41,750 8.50 8.55 8.40 26,580 20,430 0
03/08/2007
8.50
 60,620 8.65 8.65 8.50 36,160 17,390 0
02/08/2007
8.65
 98,310 8.75 8.75 8.60 84,610 90,330 0
01/08/2007
8.75
 194,280 8.80 8.80 8.65 161,050 164,100 0
31/07/2007
8.80
 177,480 8.75 8.80 8.35 165,590 159,260 0
30/07/2007
8.75
 91,880 8.50 8.80 8.50 1,010 0 0
27/07/2007
8.50
 58,010 8.80 8.80 8.50 7,000 41,820 0
26/07/2007
8.80
 75,290 8.90 8.90 8.80 73,160 50,600 0
25/07/2007
8.90
 140,080 8.90 8.90 8.80 137,300 100,280 0
24/07/2007
8.90
 138,480 8.80 8.90 8.80 135,080 103,880 0
23/07/2007
8.80
 58,360 8.70 8.80 8.55 46,960 27,600 0
20/07/2007
8.70
 18,340 8.75 8.75 8.70 7,240 9,220 0
19/07/2007
8.75
 47,610 8.80 8.80 8.75 42,740 14,440 0
18/07/2007
8.80
 58,160 8.80 8.80 8.80 47,560 47,270 0
17/07/2007
8.80
 129,760 8.85 8.85 8.80 93,350 74,140 0
16/07/2007
8.85
 126,740 8.90 8.90 8.80 110,300 45,880 0
13/07/2007
8.90
 59,480 8.99 8.99 8.90 43,750 33,460 0
12/07/2007
8.99
 48,520 9.04 9.04 8.94 42,140 800 0
11/07/2007
9.04
 100,490 9.04 9.04 9.04 24,450 50,100 0
10/07/2007
9.04
 108,210 8.90 9.04 9.04 87,630 11,280 0
09/07/2007
8.90
 148,220 8.90 8.90 8.80 122,470 105,620 0
06/07/2007
8.90
 159,250 9.04 9.04 8.85 107,350 119,320 0
05/07/2007
9.04
 307,040 8.85 9.04 8.90 304,070 54,350 0
04/07/2007
8.85
 28,390 8.45 8.85 8.75 27,890 1,380 0
03/07/2007
8.45
 153,330 8.65 8.65 8.40 97,840 127,330 0
02/07/2007
8.65
 78,840 8.90 8.90 8.65 27,390 64,050 0
29/06/2007
8.90
 65,620 8.90 8.90 8.90 59,340 8,900 0
28/06/2007
8.90
 82,870 8.90 8.90 8.85 45,100 47,660 0
27/06/2007: Cổ tức tiền mặt tỉ lệ: 19%
27/06/2007
8.90
 166,410 9.00 9.09 8.90 40,930 150,020 0
26/06/2007
9.00
 89,890 9.00 9.05 9.00 80,650 58,030 0
25/06/2007
9.00
 88,810 9.00 9.10 9.00 83,300 29,970 0
22/06/2007
9.00
 105,360 8.90 9.05 8.90 86,250 20,230 0
21/06/2007
8.90
 75,870 8.95 8.95 8.85 8,600 56,150 0
20/06/2007
8.95
 74,050 9.05 9.05 8.95 62,170 60,440 0
19/06/2007
9.05
 122,990 9.10 9.10 9.05 106,020 60,500 0
18/06/2007
9.10
 275,040 9.10 9.10 8.80 175,390 219,050 0
15/06/2007
9.10
 140,170 9.05 9.10 9.05 132,120 50,200 0
14/06/2007
9.05
 120,210 9.05 9.05 9.05 116,880 85,000 0
13/06/2007
9.05
 72,890 8.95 9.05 9.05 60,840 19,540 0
12/06/2007
8.95
 109,220 9.00 9.00 8.75 47,220 91,500 0
11/06/2007
9.00
 102,410 9.19 9.19 8.80 23,720 71,140 0
08/06/2007
9.19
 158,090 9.00 9.19 8.85 116,730 78,250 0
07/06/2007
9.00
 118,920 9.00 9.00 8.80 21,420 91,780 0
06/06/2007
9.00
 142,080 9.05 9.05 8.90 48,400 107,790 0
05/06/2007
9.05
 80,530 9.19 9.19 9.05 71,280 30,500 0

Chính sách bảo mật | Điều khoản sử dụng |