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)
23/08/2022
70.06
 4,551,200 68.12 70.15 68.03 2,254,100 84,400 164.5
22/08/2022
68.12
 2,071,700 68.49 69.13 68.12 777,900 124,500 48.2
19/08/2022
68.49
 5,225,600 67.84 68.86 67.38 1,844,100 251,100 118.0
18/08/2022
67.84
 4,230,600 67.10 68.03 67.10 1,839,500 257,000 116.2
17/08/2022
67.10
 1,316,400 66.36 67.10 66.27 309,100 125,700 13.3
16/08/2022
66.36
 1,688,300 66.08 66.92 66.27 1,606,200 1,804,356 -14.2
15/08/2022
66.08
 2,525,800 66.45 66.55 65.90 52,000 1,654,900 -114.6
12/08/2022
66.45
 1,796,100 65.71 66.45 65.62 688,100 891,100 -14.6
11/08/2022
65.71
 3,884,600 67.01 67.10 65.34 347,500 1,810,200 -104.0
10/08/2022
67.01
 1,544,800 66.55 67.10 66.55 1,291,800 1,480,800 -13.7
09/08/2022
66.55
 2,129,800 66.73 66.92 66.55 617,700 939,900 -23.2
08/08/2022
66.73
 2,795,800 67.10 67.10 66.64 619,100 1,404,000 -56.7
05/08/2022
67.10
 2,135,400 67.75 67.84 67.10 418,200 798,000 -27.6
04/08/2022
67.75
 1,720,600 67.84 67.84 67.29 202,500 209,600 -0.5
03/08/2022
67.84
 3,134,700 67.84 67.93 67.01 1,402,600 1,307,400 7.0
02/08/2022
67.84
 2,600,900 67.93 68.58 67.19 960,900 1,699,600 -54.2
01/08/2022
67.93
 2,527,600 67.29 67.93 66.73 1,385,100 1,308,800 5.6
29/07/2022
67.29
 2,582,800 67.10 68.03 66.92 1,056,600 1,121,400 -4.7
28/07/2022
67.10
 1,219,400 66.73 67.29 66.82 801,900 744,700 4.2
27/07/2022
66.73
 789,500 66.55 67.10 66.36 590,100 400,300 13.7
26/07/2022
66.55
 1,154,000 67.38 67.47 66.36 745,200 978,800 -16.8
25/07/2022
67.38
 1,242,600 66.55 67.38 66.36 449,900 145,900 22.2
22/07/2022
66.55
 712,300 67.66 67.66 66.55 34,100 168,100 -1.0
21/07/2022
67.66
 1,720,500 67.47 68.03 66.73 501,800 464,400 2.7
20/07/2022
67.47
 1,167,800 67.29 68.03 67.29 423,000 97,600 23.8
19/07/2022
67.29
 1,530,100 66.27 67.38 66.18 973,900 433,300 39.4
18/07/2022
66.27
 1,106,700 66.18 66.73 66.08 463,000 97,700 26.2
15/07/2022
66.18
 1,475,000 66.92 67.47 66.18 479,800 138,600 24.4
14/07/2022
66.92
 982,300 67.01 67.66 66.73 513,200 298,120 15.6
13/07/2022
67.01
 1,423,500 67.75 68.03 66.92 602,300 219,400 27.8
12/07/2022
67.75
 976,100 67.47 68.30 67.10 712,000 408,600 22.2
11/07/2022
67.47
 2,556,900 67.47 69.04 66.55 1,234,500 501,300 53.5
08/07/2022
67.47
 1,704,200 67.47 67.75 67.01 554,200 1,555,700 53.5
07/07/2022
67.47
 3,049,600 65.34 67.47 64.70 1,739,300 56,700 122.8
06/07/2022: Cổ tức tiền mặt tỉ lệ: 15%
06/07/2022
65.34
 2,360,100 66.18 66.18 64.24 785,400 578,900 14.6
05/07/2022
66.18
 2,590,800 67.99 68.26 66.09 630,600 199,400 31.5
04/07/2022
67.99
 3,139,300 66.72 68.62 66.81 923,200 495,900 32.1
01/07/2022
66.72
 2,859,000 65.36 66.90 65.18 820,500 403,500 30.7
30/06/2022
65.36
 3,582,600 65.45 67.72 65.36 408,300 845,300 -31.6
29/06/2022
65.45
 1,941,000 64.09 65.81 63.91 879,600 1,186,200 -21.9
28/06/2022
64.09
 3,037,200 64.37 65.81 63.46 611,800 1,921,700 -92.7
27/06/2022
64.37
 1,804,300 64.73 65.27 63.64 227,600 745,200 -36.7
24/06/2022
64.73
 1,684,400 64.00 66.00 64.18 499,600 369,600 9.3
23/06/2022
64.00
 1,103,100 63.91 65.18 63.37 34,100 168,100 -9.5
22/06/2022
63.91
 2,214,000 66.72 66.72 63.91 303,200 1,080,000 -54.8
21/06/2022
66.72
 4,839,300 62.46 66.81 62.28 3,176,200 1,105,300 152.6
20/06/2022
62.46
 2,588,200 60.38 63.10 60.11 939,400 69,300 60.0
17/06/2022
60.38
 2,502,800 61.56 62.10 59.02 1,764,200 898,900 57.7
16/06/2022
61.56
 2,215,500 58.39 61.83 58.84 1,248,900 590,900 44.7
15/06/2022
58.39
 2,680,600 59.84 60.20 58.39 1,523,900 2,724,700 -77.5
14/06/2022
59.84
 1,393,200 60.11 61.11 59.21 324,800 629,000 -20.1
13/06/2022
60.11
 2,379,700 62.92 62.92 59.93 236,000 643,200 -27.0
10/06/2022
62.92
 1,483,300 63.55 63.55 62.92 236,600 557,500 -22.3
09/06/2022
63.55
 1,045,100 64.28 64.37 63.55 197,000 652,700 -32.0
08/06/2022
64.28
 1,698,600 63.91 64.64 64.00 230,800 570,800 -24.1
07/06/2022
63.91
 1,322,200 64.09 64.09 63.37 274,800 566,600 -20.6
06/06/2022
64.09
 1,432,000 63.64 64.46 63.37 206,000 423,400 -15.4
03/06/2022
63.64
 1,052,800 64.37 64.55 63.37 323,000 581,900 -18.2
02/06/2022
64.37
 1,487,800 65.09 65.18 64.09 544,100 739,300 -13.9
01/06/2022
65.09
 1,229,600 64.91 65.72 64.55 513,600 726,200 -15.3
31/05/2022
64.91
 2,058,700 65.63 65.63 64.91 620,700 798,800 -12.8
30/05/2022
65.63
 2,124,400 66.09 66.09 65.18 858,400 915,200 -4.1
27/05/2022
66.09
 3,456,900 64.55 66.36 64.00 1,752,800 973,400 56.9
26/05/2022
64.55
 1,530,800 65.09 65.09 64.00 213,200 245,200 -2.3
25/05/2022
65.09
 2,362,100 62.37 65.45 62.37 757,900 132,700 45.0
24/05/2022
62.37
 2,033,000 60.02 62.37 60.20 625,200 366,100 17.9
23/05/2022
60.02
 2,022,200 61.65 62.19 59.93 224,800 960,300 -48.8
20/05/2022
61.65
 1,296,200 62.46 63.28 61.56 354,400 344,300 0.7
19/05/2022
62.46
 1,449,400 63.64 63.64 62.46 789,800 308,400 33.2
18/05/2022
63.64
 1,983,200 63.37 63.82 62.92 911,400 294,900 43.3
17/05/2022
63.37
 2,105,100 59.57 63.37 59.02 1,091,500 190,600 63.1
16/05/2022
59.57
 1,977,800 59.84 61.20 59.48 1,325,000 1,192,300 8.7
13/05/2022
59.84
 4,590,600 60.20 61.38 59.66 2,655,000 1,309,600 89.5
12/05/2022
60.20
 3,189,100 62.92 63.19 60.20 900,400 401,800 34.0
11/05/2022
62.92
 1,793,700 63.91 64.37 62.92 100,600 1,102,100 -70.2
10/05/2022
63.91
 3,106,500 63.37 65.09 63.37 1,180,300 1,533,100 -24.9
09/05/2022
63.37
 2,392,100 63.55 64.73 63.01 579,300 342,300 16.6
06/05/2022
63.55
 2,109,800 65.27 65.27 62.92 149,100 466,700 -22.3
05/05/2022
65.27
 1,548,200 65.63 66.27 64.73 103,000 607,100 -36.5
04/05/2022
65.63
 1,763,900 67.17 67.35 65.63 91,600 229,900 -10.2
29/04/2022
67.17
 1,630,100 67.26 67.90 66.99 748,800 933,900 -13.8
28/04/2022
67.26
 1,911,000 67.90 67.90 66.81 1,334,200 1,352,200 -1.3
27/04/2022
67.90
 1,826,000 68.71 68.71 66.72 630,500 615,300 1.2
26/04/2022
68.71
 3,883,000 66.54 68.80 64.18 1,947,500 676,500 93.7
25/04/2022
66.54
 2,659,800 68.71 69.07 66.09 908,300 227,400 50.7
22/04/2022
68.71
 2,800,400 67.90 69.25 68.35 1,411,200 266,300 87.0
21/04/2022
67.90
 4,615,600 68.44 69.25 67.90 1,942,800 1,192,500 56.7
20/04/2022
68.44
 1,931,100 68.80 69.44 68.44 345,300 208,300 10.4
19/04/2022
68.80
 1,670,200 69.71 70.34 68.80 282,300 362,900 -6.3
18/04/2022
69.71
 2,564,300 69.25 70.52 69.16 338,900 401,400 -4.8
15/04/2022
69.25
 1,362,400 69.07 70.25 68.80 326,500 163,800 13.3
14/04/2022
69.07
 1,810,200 69.89 70.61 69.07 114,300 639,700 -40.3
13/04/2022
69.89
 2,118,800 69.53 71.07 69.44 189,800 602,200 -31.9
12/04/2022
69.53
 1,776,300 69.98 70.43 69.25 38,000 203,500 -12.7
08/04/2022
69.98
 2,738,300 71.07 71.61 69.98 119,100 725,600 -47.4
07/04/2022
71.07
 1,760,300 71.79 72.42 71.07 99,500 244,600 -11.5
06/04/2022
71.79
 4,306,700 72.79 73.51 71.61 845,800 308,700 43.1
05/04/2022
72.79
 2,202,100 74.41 74.41 72.79 338,100 190,000 12.0
04/04/2022
74.41
 3,808,700 73.96 74.69 73.78 2,007,600 528,700 121.2
01/04/2022
73.96
 6,112,000 73.24 74.87 72.69 2,480,900 123,000 193.2

Chính sách bảo mật | Điều khoản sử dụng |