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)
31/03/2022
73.24
 9,645,800 68.98 73.33 68.80 2,918,900 167,600 218.2
30/03/2022
68.98
 3,413,800 68.35 69.35 67.99 919,200 342,600 44.0
29/03/2022
68.35
 2,139,300 66.45 68.35 66.54 1,279,300 933,740 25.9
28/03/2022
66.45
 4,038,700 68.08 68.44 66.45 141,600 1,551,500 -104.7
25/03/2022
68.08
 2,699,500 68.44 68.62 67.99 464,900 1,313,200 -63.9
24/03/2022
68.44
 3,389,800 68.89 68.89 68.08 484,200 2,190,208 -128.8
23/03/2022
68.89
 3,226,000 69.62 69.71 68.71 785,700 1,951,600 -89.0
22/03/2022
69.62
 2,390,200 70.25 70.52 69.53 997,200 1,596,000 -46.1
21/03/2022
70.25
 1,884,100 68.80 70.52 68.80 1,409,900 717,700 53.4
18/03/2022
68.80
 4,233,000 69.16 69.71 68.80 1,834,100 3,819,900 -150.9
17/03/2022
69.16
 1,354,400 69.98 70.43 69.16 1,028,700 655,700 28.9
16/03/2022
69.98
 1,850,400 69.89 70.61 69.71 906,100 430,600 36.8
15/03/2022
69.89
 1,482,600 69.89 70.16 69.07 1,015,700 568,900 34.4
14/03/2022
69.89
 1,654,700 70.61 70.61 69.62 912,800 786,610 9.8
11/03/2022
70.61
 2,322,900 69.80 71.07 69.80 546,500 196,800 27.3
10/03/2022
69.80
 2,971,800 67.99 70.52 68.80 658,200 836,700 -13.7
09/03/2022
67.99
 3,003,700 68.89 69.53 67.90 325,400 1,674,480 -102.0
08/03/2022
68.89
 2,383,000 69.53 69.53 68.80 499,200 1,190,100 -52.7
07/03/2022
69.53
 3,530,800 70.52 70.52 69.44 811,600 1,938,100 -86.7
04/03/2022
70.52
 2,511,600 70.97 70.97 70.43 989,400 1,890,000 -70.3
03/03/2022
70.97
 1,486,600 71.07 71.52 70.79 626,000 899,100 -21.5
02/03/2022
71.07
 2,037,100 71.70 71.70 70.61 699,600 823,500 -9.7
01/03/2022
71.70
 1,273,100 70.97 71.88 70.79 426,300 189,800 18.7
28/02/2022
70.97
 2,258,900 71.43 71.52 70.43 506,600 654,400 -11.5
25/02/2022
71.43
 1,347,700 71.16 71.97 71.43 197,300 114,700 6.5
24/02/2022
71.16
 2,723,500 72.42 72.42 71.07 74,600 448,800 -29.6
23/02/2022
72.42
 2,200,300 72.42 72.88 72.24 117,700 1,159,100 -83.3
22/02/2022
72.42
 3,204,500 73.33 73.33 72.15 669,600 843,100 -13.7
21/02/2022
73.33
 1,280,600 72.97 73.87 73.24 148,400 219,900 -5.8
18/02/2022
72.97
 1,808,100 73.15 73.15 72.51 654,900 833,900 -14.4
17/02/2022
73.15
 1,787,700 72.79 73.51 72.79 862,300 1,182,400 -25.9
16/02/2022
72.79
 2,825,100 73.51 73.60 72.69 869,700 1,858,600 -79.7
15/02/2022
73.51
 1,465,300 73.42 73.78 73.33 421,500 528,500 -8.7
14/02/2022
73.42
 2,971,800 74.23 74.23 73.33 1,012,100 673,800 27.6
11/02/2022
74.23
 1,624,600 74.87 74.87 74.14 891,500 1,182,498 -23.9
10/02/2022
74.87
 1,612,500 74.96 75.41 74.51 724,100 465,900 21.4
09/02/2022
74.96
 1,799,300 74.23 75.77 74.23 888,400 402,300 40.3
08/02/2022
74.23
 2,708,900 75.59 75.59 74.23 1,108,000 1,721,200 -50.2
07/02/2022
75.59
 1,324,200 75.23 76.04 75.05 657,800 706,900 -4.0
28/01/2022
75.23
 2,257,400 75.23 76.23 74.96 1,043,900 1,500,100 -38.1
27/01/2022
75.23
 2,039,000 72.15 75.50 72.51 568,100 292,200 22.5
26/01/2022
72.15
 1,452,100 71.70 72.88 71.79 553,800 354,600 16.9
25/01/2022
71.70
 3,758,600 73.33 73.33 71.61 527,700 2,288,300 -140.1
24/01/2022
73.33
 2,222,200 74.78 74.87 73.33 799,400 623,920 14.2
21/01/2022
74.78
 1,576,400 75.14 75.41 74.69 583,000 253,400 27.3
20/01/2022
75.14
 1,488,400 75.50 75.50 75.05 471,100 337,400 11.1
19/01/2022
75.50
 1,764,900 75.50 75.59 74.87 1,060,500 922,500 11.5
18/01/2022
75.50
 2,100,400 76.13 76.13 74.78 891,800 289,700 50.1
17/01/2022
76.13
 931,900 76.68 76.95 75.95 860,400 255,000 50.7
14/01/2022
76.68
 2,516,600 75.23 77.04 74.87 1,268,000 303,100 81.3
13/01/2022
75.23
 1,711,600 75.23 75.77 75.05 151,400 391,400 -19.9
12/01/2022
75.23
 2,183,600 75.77 75.86 74.87 585,600 496,600 7.4
11/01/2022
75.77
 1,829,000 75.77 76.04 75.59 563,100 252,100 26.1
10/01/2022: Cổ tức tiền mặt tỉ lệ: 14%
10/01/2022
75.77
 2,146,400 75.86 76.95 75.59 368,600 787,500 -34.1
07/01/2022
75.86
 2,553,900 76.04 76.22 75.68 65,900 1,540,384 -125.6
06/01/2022
76.04
 2,848,200 76.75 76.75 75.95 113,600 1,349,700 -105.8
05/01/2022
76.75
 3,124,600 77.20 77.47 76.58 645,100 1,661,200 -87.8
04/01/2022
77.20
 1,885,600 76.93 77.82 77.20 354,200 685,800 -28.9
31/12/2021
76.93
 2,325,100 75.95 77.91 75.95 149,100 88,100 5.3
30/12/2021
75.95
 893,100 75.86 76.22 75.77 161,100 14,500 12.5
29/12/2021
75.86
 945,400 76.13 76.22 75.77 121,400 34,200 7.4
28/12/2021
76.13
 1,544,400 76.66 76.75 75.86 222,800 465,500 -20.8
27/12/2021
76.66
 1,138,300 76.58 76.93 76.31 415,200 88,200 28.1
24/12/2021
76.58
 1,148,400 75.42 76.58 75.42 392,800 121,000 23.2
23/12/2021
75.42
 2,147,800 76.04 76.04 75.24 540,600 330,100 17.9
22/12/2021
76.04
 1,844,400 76.13 76.75 75.95 457,500 340,200 10.1
21/12/2021
76.13
 1,192,900 76.31 76.58 76.13 641,400 286,600 30.4
20/12/2021
76.31
 1,807,000 76.31 76.84 76.22 785,300 393,900 33.6
17/12/2021
76.31
 2,660,200 77.11 77.20 76.31 1,212,300 1,761,900 -46.8
16/12/2021
77.11
 1,610,300 76.84 77.11 76.58 880,500 153,400 62.9
15/12/2021
76.84
 1,214,100 76.84 77.20 76.84 469,100 162,800 26.5
14/12/2021
76.84
 1,671,200 76.93 77.38 76.75 759,400 677,900 7.1
13/12/2021
76.93
 1,495,700 76.84 77.29 76.58 795,216 434,916 28.5
10/12/2021
76.84
 1,485,000 77.47 77.47 76.40 95,600 513,100 -36.0
09/12/2021
77.47
 1,449,900 76.58 77.55 76.31 912,400 745,300 14.5
08/12/2021
76.58
 1,294,500 77.02 77.02 76.31 900,400 1,198,623 -25.7
07/12/2021
77.02
 1,530,000 75.95 77.02 76.04 499,600 590,700 -7.8
06/12/2021
75.95
 3,168,200 76.40 77.11 75.95 1,060,200 176,800 76.1
03/12/2021
76.40
 2,900,400 77.82 78.36 76.40 1,053,600 874,800 15.6
02/12/2021
77.82
 1,254,100 77.91 78.36 77.82 963,700 709,200 22.3
01/12/2021
77.91
 1,894,500 78.00 78.89 77.82 1,213,500 1,224,800 -0.8
30/11/2021
78.00
 3,177,100 77.91 79.07 78.00 1,083,500 972,400 9.9
29/11/2021
77.91
 2,835,900 78.62 78.62 77.64 563,400 343,500 20.6
26/11/2021
78.62
 3,015,700 77.91 79.07 77.91 795,500 225,100 50.3
25/11/2021
77.91
 2,175,400 77.91 78.53 77.64 271,700 336,600 -5.7
24/11/2021
77.91
 2,124,500 76.84 77.91 77.02 520,700 227,500 25.5
23/11/2021
76.84
 2,198,800 76.75 77.20 76.58 473,100 1,319,371 -73.0
22/11/2021
76.75
 3,497,600 76.66 77.02 76.49 776,600 1,052,600 -23.8
19/11/2021
76.66
 5,151,200 78.36 78.71 76.58 217,000 1,444,200 -107.0
18/11/2021
78.36
 3,900,000 79.07 79.07 78.36 656,900 1,255,300 -52.8
17/11/2021
79.07
 2,514,400 78.89 79.78 78.89 1,273,000 1,767,300 -43.9
16/11/2021
78.89
 3,251,700 79.25 79.51 78.80 640,000 821,400 -16.1
15/11/2021
79.25
 3,268,000 79.51 79.78 79.25 536,900 1,184,300 -57.7
12/11/2021
79.51
 2,120,400 79.78 80.23 79.34 575,000 653,300 -6.9
11/11/2021
79.78
 3,380,600 79.87 80.49 79.51 291,600 942,600 -58.4
10/11/2021
79.87
 2,666,100 79.96 80.23 79.51 100,500 898,300 -71.5
09/11/2021
79.96
 3,695,000 80.85 81.12 79.87 916,600 863,700 4.8
08/11/2021
80.85
 6,171,800 79.42 81.12 79.78 2,505,600 1,589,200 82.9
05/11/2021
79.42
 2,654,600 78.71 79.60 78.80 1,374,400 1,298,100 6.9
04/11/2021
78.71
 2,513,000 78.53 78.98 78.44 44,100 535,400 -42.6

Chính sách bảo mật | Điều khoản sử dụng |