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)
13/01/2023
75.83
 1,449,000 75.26 76.30 75.36 883,400 603,397 22.6
12/01/2023
75.26
 684,900 74.70 75.45 74.60 474,900 235,279 19.2
11/01/2023
74.70
 1,534,700 76.20 76.77 74.70 574,500 912,160 -26.8
10/01/2023
76.20
 1,196,000 75.92 76.67 75.83 601,300 140,984 37.3
09/01/2023
75.92
 948,300 75.07 75.92 74.89 459,030 32,515 34.4
06/01/2023
75.07
 1,269,700 76.39 76.39 74.89 573,744 261,082 25.0
05/01/2023
76.39
 2,469,800 74.60 76.58 74.32 1,446,802 409,204 84.3
04/01/2023
74.60
 1,089,800 73.85 74.60 73.95 615,006 147,877 37.0
03/01/2023
73.85
 1,496,000 71.59 73.85 71.69 918,900 337,900 45.6
30/12/2022
71.59
 1,199,300 72.44 73.38 71.59 494,500 554,397 -4.6
29/12/2022
72.44
 1,329,700 72.44 73.57 72.44 785,900 424,700 27.8
28/12/2022
72.44
 1,188,500 72.06 73.38 72.06 576,820 304,400 21.0
27/12/2022
72.06
 1,586,800 71.50 73.38 71.50 812,100 387,213 32.5
26/12/2022
71.50
 1,657,600 71.69 73.00 71.41 715,330 280,160 33.1
23/12/2022
71.69
 1,561,800 72.44 73.57 71.69 513,420 528,600 -1.2
22/12/2022: Cổ tức tiền mặt tỉ lệ: 14%
22/12/2022
72.44
 1,587,300 73.66 74.79 72.44 587,352 722,970 -10.4
21/12/2022
73.66
 2,305,500 72.74 74.50 73.48 714,420 358,300 28.4
20/12/2022
72.74
 3,030,300 71.17 73.66 71.08 1,067,210 726,940 26.8
19/12/2022
71.17
 2,422,700 72.09 72.55 71.17 725,869 1,172,100 -34.4
16/12/2022
72.09
 3,002,000 71.72 72.83 71.72 1,051,020 1,987,309 -73.0
15/12/2022
71.72
 2,595,300 71.63 73.20 71.45 590,500 1,603,234 -78.6
14/12/2022
71.63
 3,522,100 72.09 73.39 71.63 992,500 2,589,469 -123.8
13/12/2022
72.09
 3,610,400 72.55 73.39 71.35 2,186,674 3,418,452 -96.1
12/12/2022
72.55
 3,142,700 73.94 75.70 72.46 1,460,551 1,975,543 -40.4
09/12/2022
73.94
 2,408,500 74.86 75.60 73.94 816,700 1,306,150 -39.2
08/12/2022
74.86
 1,597,100 76.25 77.64 74.86 541,100 540,510 0.0
07/12/2022
76.25
 1,839,600 76.25 77.91 75.60 1,027,010 863,123 13.5
06/12/2022
76.25
 1,395,300 78.56 78.65 76.25 712,840 384,400 27.1
05/12/2022
78.56
 2,066,000 77.64 79.12 77.73 1,003,174 353,260 55.2
02/12/2022
77.64
 2,521,800 76.16 77.64 75.79 1,733,860 447,000 108.1
01/12/2022
76.16
 2,216,800 76.53 76.62 75.42 1,246,100 875,362 30.5
30/11/2022
76.53
 1,995,600 76.71 76.71 75.33 785,212 885,100 -8.3
29/11/2022
76.71
 2,404,200 75.51 76.99 74.40 1,195,400 685,305 42.3
28/11/2022
75.51
 2,299,200 75.97 77.08 75.51 1,149,850 294,704 69.9
25/11/2022
75.97
 2,596,100 75.05 76.44 74.86 1,559,500 523,355 85.2
24/11/2022
75.05
 2,881,100 73.39 75.05 72.92 2,228,130 1,334,652 72.6
23/11/2022
73.39
 773,100 73.48 73.66 72.37 505,756 318,809 14.8
22/11/2022
73.48
 2,281,200 72.00 74.13 71.54 1,458,600 520,884 74.5
21/11/2022
72.00
 1,787,400 71.17 72.00 71.08 1,319,342 803,404 40.2
18/11/2022
71.17
 2,229,300 70.24 71.91 69.97 1,566,921 1,235,967 25.5
17/11/2022
70.24
 2,599,500 68.86 72.37 69.41 1,658,140 1,807,620 -11.4
16/11/2022
68.86
 3,542,600 71.17 72.83 68.21 1,696,800 2,913,943 -90.7
15/11/2022
71.17
 2,089,600 73.02 73.39 70.71 1,668,400 1,368,380 23.1
14/11/2022
73.02
 2,596,800 72.46 75.79 70.34 1,597,300 1,324,333 21.6
11/11/2022
72.46
 1,564,400 72.46 74.31 72.46 1,073,700 593,621 37.6
10/11/2022
72.46
 2,637,600 74.77 74.86 71.17 871,934 959,802 -6.9
09/11/2022
74.77
 2,701,100 76.16 76.16 73.94 1,150,900 1,321,480 -13.8
08/11/2022
76.16
 2,301,400 75.97 76.16 73.57 1,581,961 971,052 50.3
07/11/2022
75.97
 2,638,300 73.94 75.97 73.94 1,265,600 86,198 96.9
04/11/2022
73.94
 2,909,200 73.94 74.86 72.09 1,929,810 893,713 82.9
03/11/2022
73.94
 1,278,300 72.37 74.59 72.09 873,150 108,410 61.2
02/11/2022
72.37
 1,830,500 74.13 74.22 72.37 608,016 905,500 -23.3
01/11/2022
74.13
 3,180,100 72.55 76.25 72.55 752,108 671,420 6.5
31/10/2022
72.55
 1,572,200 72.09 72.55 71.45 1,243,050 661,809 45.6
28/10/2022
72.09
 1,438,800 72.55 72.65 71.81 1,086,417 478,104 47.4
27/10/2022
72.55
 2,283,600 70.24 72.55 70.24 981,200 58,600 71.8
26/10/2022
70.24
 824,700 70.24 70.61 69.87 264,400 162,500 7.7
25/10/2022
70.24
 1,657,600 68.40 70.98 68.49 801,600 574,800 17.0
24/10/2022
68.40
 1,578,600 71.17 71.35 68.40 662,500 350,100 23.9
21/10/2022
71.17
 2,097,600 71.63 72.46 70.71 1,382,800 150,100 95.5
20/10/2022
71.63
 2,290,400 70.80 71.63 70.06 1,173,200 345,400 63.9
19/10/2022
70.80
 1,038,000 70.71 70.98 70.34 732,400 128,100 46.2
18/10/2022
70.71
 3,137,000 68.49 71.17 69.04 2,016,200 381,572 125.0
17/10/2022
68.49
 1,679,700 68.40 69.41 68.12 1,316,000 300,739 75.2
14/10/2022
68.40
 1,436,500 68.21 68.86 68.12 1,202,600 687,245 38.1
13/10/2022
68.21
 3,171,000 66.18 68.21 65.44 1,984,104 563,100 104.9
12/10/2022
66.18
 1,274,000 64.88 66.27 64.79 816,710 355,286 33.0
11/10/2022
64.88
 1,718,400 65.16 66.08 64.33 1,017,300 343,560 47.3
10/10/2022
65.16
 1,661,900 64.51 66.08 62.29 676,344 499,763 12.4
07/10/2022
64.51
 2,685,300 64.70 65.90 61.46 1,268,100 498,500 53.7
06/10/2022
64.70
 1,503,000 66.18 66.18 64.70 500,418 522,401 -1.5
05/10/2022
66.18
 1,493,400 65.53 66.55 65.62 789,000 709,788 5.7
04/10/2022
65.53
 1,631,300 65.62 66.36 64.70 625,000 880,620 -18.1
03/10/2022
65.62
 2,039,100 66.82 67.01 65.62 906,912 1,065,696 -11.3
30/09/2022
66.82
 2,345,100 67.19 67.75 66.45 771,420 1,044,458 -19.7
29/09/2022
67.19
 2,033,200 66.36 67.93 66.73 1,114,100 939,684 12.7
28/09/2022
66.36
 2,145,700 66.92 67.47 65.53 997,900 1,542,800 -39.1
27/09/2022
66.92
 2,415,500 68.40 69.23 66.82 962,400 2,184,580 -88.5
26/09/2022
68.40
 3,386,000 70.89 70.89 68.12 1,510,400 2,345,108 -61.8
23/09/2022
70.89
 1,398,600 71.08 71.45 70.71 769,400 544,700 17.2
22/09/2022
71.08
 1,033,500 71.08 71.26 70.24 299,400 322,044 -1.7
21/09/2022
71.08
 2,477,500 70.06 71.72 69.87 589,652 80,880 39.1
20/09/2022
70.06
 1,139,700 69.50 70.43 69.60 428,440 303,292 9.5
19/09/2022
69.50
 1,418,000 70.24 70.24 69.23 612,935 222,652 29.3
16/09/2022
70.24
 2,308,600 68.86 70.24 68.76 1,755,340 191,672 118.8
15/09/2022
68.86
 1,207,500 68.40 69.50 68.49 596,000 531,704 -32.5
14/09/2022
68.40
 2,037,900 69.97 69.97 68.21 37,554 476,305 -1.8
13/09/2022
69.97
 1,556,500 69.60 70.24 69.50 861,658 889,328 -1.8
12/09/2022
69.60
 1,386,100 70.15 70.43 69.60 195,421 488,089 25.2
09/09/2022
70.15
 1,188,500 69.97 70.71 69.78 556,500 224,900 25.2
08/09/2022
69.97
 1,351,100 69.97 70.71 69.50 131,600 47,100 6.4
07/09/2022
69.97
 2,916,400 71.91 71.91 69.97 593,800 154,800 33.2
06/09/2022
71.91
 2,649,000 71.63 73.02 71.45 493,100 36,300 35.5
05/09/2022
71.63
 3,169,400 69.78 71.91 69.78 1,662,200 538,200 87.1
31/08/2022
69.78
 1,657,100 70.24 70.61 69.78 444,300 427,500 1.3
30/08/2022
70.24
 2,234,900 69.78 70.61 69.78 466,100 682,376 -16.4
29/08/2022
69.78
 3,311,500 71.08 71.08 69.69 834,500 912,600 -5.9
26/08/2022
71.08
 2,463,000 72.00 72.18 70.43 609,000 295,600 24.1
25/08/2022
72.00
 2,182,100 71.81 72.37 71.17 1,158,000 180,600 76.1
24/08/2022
71.81
 5,443,600 70.06 72.37 70.06 2,761,500 761,400 155.4

Chính sách bảo mật | Điều khoản sử dụng |