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)
10/08/2006
3.37
 69,590 3.37 3.37 3.34 0 0 0
09/08/2006
3.37
 135,820 3.34 3.39 3.37 20,000 0 0
08/08/2006
3.34
 136,030 3.23 3.34 3.30 0 10,000 0
07/08/2006
3.23
 152,230 3.34 3.34 3.23 30,860 0 0
04/08/2006
3.34
 231,190 3.20 3.34 3.34 1,030 5,000 0
03/08/2006
3.20
 122,010 3.07 3.20 3.14 5,000 1,000 0
02/08/2006
3.07
 135,090 3.02 3.07 2.90 14,350 0 0
01/08/2006
3.02
 161,900 3.14 3.14 3.02 54,000 8,200 0
31/07/2006
3.14
 92,100 3.25 3.25 3.14 2,730 0 0
28/07/2006
3.25
 117,800 3.25 3.25 3.25 730 0 0
27/07/2006
3.25
 123,040 3.20 3.25 3.20 24,660 0 0
26/07/2006
3.20
 125,710 3.20 3.25 3.18 6,750 2,650 0
25/07/2006
3.20
 224,750 3.37 3.37 3.20 62,410 0 0
24/07/2006
3.37
 121,480 3.44 3.44 3.37 50,300 0 0
21/07/2006
3.44
 109,890 3.53 3.55 3.44 600 0 0
20/07/2006
3.53
 137,880 3.37 3.53 3.34 50,250 0 0
19/07/2006
3.37
 170,020 3.51 3.51 3.37 490 20 0
18/07/2006
3.51
 65,390 3.58 3.58 3.51 490 0 0
17/07/2006
3.58
 49,640 3.65 3.65 3.53 710 800 0
14/07/2006
3.65
 43,290 3.65 3.65 3.65 200 0 0
13/07/2006
3.65
 68,140 3.65 3.65 3.62 120 0 0
12/07/2006
3.65
 55,640 3.67 3.67 3.65 750 0 0
11/07/2006
3.67
 74,950 3.67 3.69 3.67 20 200 0
10/07/2006
3.67
 50,220 3.72 3.72 3.67 1,910 0 0
07/07/2006
3.72
 61,580 3.72 3.72 3.72 1,700 4,350 0
06/07/2006
3.72
 43,990 3.67 3.72 3.65 0 4,000 0
05/07/2006
3.67
 38,160 3.67 3.67 3.67 2,700 0 0
04/07/2006
3.67
 55,320 3.72 3.72 3.67 10,010 0 0
03/07/2006
3.72
 53,410 3.76 3.76 3.72 1,200 0 0
30/06/2006
3.76
 364,050 3.76 3.76 3.74 0 0 0
29/06/2006
3.76
 178,890 3.72 3.76 3.72 0 0 0
28/06/2006: Cổ tức tiền mặt tỉ lệ: 9%
28/06/2006
3.72
 93,070 3.63 3.72 3.67 0 0 0
27/06/2006
3.63
 134,560 3.65 3.65 3.60 0 0 0
26/06/2006
3.65
 105,820 3.70 3.70 3.65 0 0 0
23/06/2006
3.70
 168,260 3.70 3.74 3.67 0 0 0
22/06/2006
3.70
 195,510 3.54 3.70 3.67 0 0 0
21/06/2006
3.54
 590,790 3.67 3.67 3.54 0 0 0
20/06/2006
3.67
 143,160 3.81 3.81 3.67 0 0 0
19/06/2006
3.81
 107,900 3.86 3.86 3.81 0 0 0
16/06/2006
3.86
 215,160 3.97 3.97 3.86 0 0 0
15/06/2006
3.97
 54,860 3.99 3.99 3.97 0 0 0
14/06/2006
3.99
 62,490 4.02 4.02 3.99 0 0 0
13/06/2006
4.02
 85,330 4.04 4.04 4.02 0 0 0
12/06/2006
4.04
 29,670 4.09 4.09 4.04 0 0 0
09/06/2006
4.09
 140,600 4.06 4.11 4.09 0 0 0
08/06/2006
4.06
 70,020 4.04 4.06 4.04 0 0 0
07/06/2006
4.04
 67,020 4.09 4.09 4.04 0 0 0
06/06/2006
4.09
 117,690 4.09 4.11 4.09 0 0 0
05/06/2006
4.09
 90,560 4.04 4.09 4.09 0 0 0
02/06/2006
4.04
 63,670 4.04 4.04 4.04 0 0 0
01/06/2006
4.04
 61,330 4.09 4.09 4.04 0 0 0
31/05/2006
4.09
 196,540 3.95 4.09 4.04 0 0 0
30/05/2006
3.95
 227,310 3.99 3.99 3.95 0 0 0
29/05/2006
3.99
 105,830 4.04 4.04 3.99 0 0 0
26/05/2006
4.04
 105,180 3.99 4.04 4.04 0 0 0
25/05/2006
3.99
 127,620 4.13 4.13 3.99 0 0 0
24/05/2006
4.13
 122,100 3.95 4.13 4.04 0 0 0
23/05/2006
3.95
 122,020 4.04 4.04 3.95 0 0 0
22/05/2006
4.04
 122,780 4.09 4.09 4.04 0 0 0
19/05/2006
4.09
 137,010 4.11 4.11 4.04 0 0 0
18/05/2006
4.11
 112,310 4.16 4.16 4.11 0 0 0
17/05/2006
4.16
 191,180 4.09 4.18 4.16 0 0 0
16/05/2006
4.09
 340,760 4.29 4.29 4.09 0 0 0
15/05/2006
4.29
 133,080 4.11 4.29 4.29 0 0 0
12/05/2006
4.11
 60,420 3.93 4.11 4.11 0 0 0
11/05/2006
3.93
 393,040 3.74 3.93 3.93 0 0 0
10/05/2006
3.74
 360,820 3.93 3.93 3.74 0 0 0
09/05/2006
3.93
 421,900 4.13 4.13 3.93 0 0 0
08/05/2006
4.13
 217,830 4.27 4.27 4.13 0 0 0
05/05/2006
4.27
 272,950 4.36 4.36 4.27 0 0 0
04/05/2006
4.36
 217,800 4.45 4.45 4.36 0 0 0
03/05/2006
4.45
 132,570 4.29 4.45 4.45 0 0 0
28/04/2006
4.29
 420,830 4.29 4.29 4.27 0 0 0
27/04/2006
4.29
 371,490 4.50 4.50 4.29 0 0 0
26/04/2006
4.50
 282,180 4.68 4.68 4.50 0 0 0
25/04/2006
4.68
 387,490 4.59 4.78 4.68 0 0 0
24/04/2006
4.59
 202,190 4.39 4.59 4.59 0 0 0
21/04/2006
4.39
 378,460 4.18 4.39 4.39 0 0 0
20/04/2006
4.18
 130,410 4.18 4.18 4.18 0 0 0
19/04/2006
4.18
 195,960 4.18 4.22 4.18 0 0 0
18/04/2006
4.18
 183,230 4.13 4.18 4.18 0 0 0
17/04/2006
4.13
 162,080 4.13 4.13 4.13 0 0 0
14/04/2006
4.13
 135,270 4.18 4.18 4.13 0 0 0
13/04/2006
4.18
 182,010 4.09 4.18 4.13 0 0 0
12/04/2006
4.09
 134,540 3.97 4.09 4.04 0 0 0
11/04/2006
3.97
 152,780 4.09 4.09 3.97 0 0 0
10/04/2006
4.09
 190,930 4.13 4.20 4.09 0 0 0
07/04/2006
4.13
 276,750 3.99 4.13 4.09 0 0 0
06/04/2006
3.99
 234,410 3.90 3.99 3.99 0 0 0
05/04/2006
3.90
 191,790 3.72 3.90 3.90 0 0 0
04/04/2006
3.72
 242,500 3.90 4.04 3.72 0 0 0
03/04/2006
3.90
 259,620 3.72 3.90 3.86 0 0 0
31/03/2006
3.72
 171,770 3.67 3.77 3.72 0 0 0
30/03/2006
3.67
 184,200 3.51 3.67 3.67 0 0 0
29/03/2006
3.51
 284,640 3.42 3.51 3.44 0 0 0
28/03/2006
3.42
 130,790 3.42 3.42 3.42 0 0 0
27/03/2006
3.42
 167,410 3.40 3.42 3.42 0 0 0
24/03/2006
3.40
 137,520 3.42 3.42 3.40 0 0 0
23/03/2006
3.42
 181,330 3.37 3.42 3.40 0 0 0
22/03/2006
3.37
 173,010 3.37 3.44 3.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |