CTCP Sữa Việt Nam (vnm)

62.20
0.50
(0.81%)
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)
03/11/2021
78.53
 5,547,900 79.42 79.69 78.53 1,482,600 1,946,900 -41.3
02/11/2021
79.42
 4,888,900 80.14 80.14 79.25 79,300 958,200 -78.5
01/11/2021
80.14
 5,083,800 80.76 81.29 79.96 257,300 1,571,300 -118.8
29/10/2021
80.76
 3,748,500 80.67 81.03 80.40 2,205,400 2,228,500 -2.1
28/10/2021
80.67
 4,093,700 80.49 81.47 80.58 1,583,100 1,999,200 -37.8
27/10/2021
80.49
 3,549,900 79.78 80.67 79.87 1,133,500 1,218,600 -7.7
26/10/2021
79.78
 1,641,200 80.23 80.31 79.60 75,700 643,500 -50.9
25/10/2021
80.23
 2,769,500 80.58 80.67 80.05 1,946,600 1,997,100 -4.6
22/10/2021
80.58
 4,487,700 79.34 80.58 79.42 3,234,600 1,381,500 166.7
21/10/2021
79.34
 2,936,500 80.14 80.23 79.34 2,862,900 1,699,600 104.5
20/10/2021
80.14
 3,480,500 80.40 80.67 79.25 3,789,524 3,083,224 63.6
19/10/2021
80.40
 5,984,500 79.96 80.58 79.96 4,358,800 4,122,154 21.3
18/10/2021
79.96
 2,305,800 80.14 80.23 79.42 1,313,892 1,446,792 -11.9
15/10/2021
80.14
 3,206,000 80.14 80.76 79.78 1,952,000 1,378,900 51.7
14/10/2021
80.14
 2,006,400 80.23 80.58 79.78 685,100 763,000 -7.0
13/10/2021
80.23
 3,793,100 80.49 81.29 80.14 869,600 1,598,900 -66.0
12/10/2021
80.49
 3,616,300 80.14 81.29 80.23 636,400 1,189,500 -50.1
11/10/2021
80.14
 2,474,800 79.78 80.49 79.69 505,600 1,099,300 -42.1
08/10/2021
79.78
 2,618,600 79.07 80.14 78.98 514,400 1,149,000 -56.6
07/10/2021
79.07
 2,981,800 79.51 79.60 79.07 861,700 1,049,300 -16.7
06/10/2021
79.51
 2,498,500 79.78 80.23 79.42 556,500 659,300 -9.2
05/10/2021
79.78
 2,268,000 80.31 80.40 79.78 640,300 400,600 21.5
04/10/2021
80.31
 3,060,200 79.96 81.12 80.23 650,500 869,200 -19.9
01/10/2021
79.96
 3,805,400 79.78 80.49 79.34 3,693,955 3,094,355 53.6
30/09/2021
79.78
 2,799,400 79.78 80.76 79.78 2,212,200 1,297,900 82.3
29/09/2021
79.78
 2,763,400 79.51 80.23 78.98 1,043,600 342,500 62.5
28/09/2021
79.51
 3,757,200 79.07 80.05 78.36 1,646,200 662,080 87.5
27/09/2021
79.07
 5,053,900 80.76 81.38 79.07 1,845,500 642,900 108.3
24/09/2021
80.76
 2,990,000 80.85 81.38 80.58 1,285,600 935,000 31.7
23/09/2021
80.85
 3,941,300 81.47 82.27 80.49 1,673,300 1,577,800 8.8
22/09/2021
81.47
 10,050,100 79.07 81.65 78.80 2,537,400 2,080,200 41.5
21/09/2021
79.07
 3,096,300 78.98 79.16 78.09 969,400 126,100 74.4
20/09/2021
78.98
 5,447,700 77.02 79.34 77.73 1,289,400 225,000 93.9
17/09/2021
77.02
 5,292,600 76.93 78.71 76.84 1,927,100 2,232,600 -25.8
16/09/2021
76.93
 1,825,400 76.66 77.02 76.49 2,099,500 2,567,700 -40.3
15/09/2021
76.66
 2,425,000 77.47 77.47 76.66 392,900 1,229,600 -72.2
14/09/2021
77.47
 2,482,900 77.64 77.73 77.11 1,686,600 1,489,900 17.1
13/09/2021
77.64
 2,956,200 77.02 77.82 76.84 822,900 395,400 37.3
10/09/2021
77.02
 3,962,100 75.86 77.47 75.68 3,046,900 3,700,600 -55.0
09/09/2021
75.86
 2,452,400 76.04 76.13 75.68 220,600 1,354,100 -96.7
08/09/2021
76.04
 3,682,200 76.84 76.84 75.95 784,500 1,448,500 -56.8
07/09/2021: Cổ tức tiền mặt tỉ lệ: 15%
07/09/2021
76.84
 2,622,200 77.29 78.18 76.84 770,700 1,212,600 -38.3
06/09/2021
77.29
 3,212,200 77.11 77.73 77.20 820,300 1,687,600 -76.8
01/09/2021
77.11
 3,430,100 76.50 77.73 76.33 1,044,200 1,701,700 -57.9
31/08/2021
76.50
 2,957,200 76.50 76.68 76.24 681,200 1,251,100 -49.8
30/08/2021
76.50
 4,306,000 76.15 76.68 76.15 657,864 3,068,464 -210.6
27/08/2021
76.15
 2,346,900 76.15 76.59 75.89 480,200 756,900 -24.1
26/08/2021
76.15
 1,896,000 76.06 76.76 75.89 739,200 245,100 43.2
25/08/2021
76.06
 1,675,500 75.54 76.24 75.27 268,600 296,500 -2.4
24/08/2021
75.54
 2,375,700 75.27 76.15 75.01 433,900 154,500 24.2
23/08/2021
75.27
 4,356,500 76.85 76.85 75.27 598,500 329,600 23.3
20/08/2021
76.85
 4,326,800 79.04 79.04 76.15 111,100 533,500 -37.8
19/08/2021
79.04
 3,061,300 78.78 79.21 78.60 479,400 973,800 -44.6
18/08/2021
78.78
 4,710,100 78.16 79.56 78.25 155,300 1,964,800 -163.4
17/08/2021
78.16
 2,202,200 78.34 78.86 77.99 632,600 1,016,600 -34.4
16/08/2021
78.34
 3,270,800 78.69 79.30 77.90 98,400 670,300 -51.4
13/08/2021
78.69
 4,105,500 79.21 79.21 78.08 1,133,700 867,000 25.2
12/08/2021
79.21
 4,287,800 79.56 80.09 79.04 1,203,040 1,814,240 -55.4
11/08/2021
79.56
 5,330,400 78.25 80.00 78.60 1,311,100 848,600 42.6
10/08/2021
78.25
 5,833,300 76.76 78.78 77.03 890,300 932,900 -3.6
09/08/2021
76.76
 2,731,300 76.33 76.94 76.15 1,452,700 2,285,500 -72.8
06/08/2021
76.33
 3,960,600 75.80 77.38 75.80 484,700 1,411,200 -81.0
05/08/2021
75.80
 2,833,600 76.24 76.24 75.80 164,200 1,116,200 -82.6
04/08/2021
76.24
 2,873,000 76.24 76.59 76.15 1,201,500 1,025,400 15.3
03/08/2021
76.24
 2,714,600 75.71 76.59 75.80 571,000 725,900 -13.6
02/08/2021
75.71
 2,574,300 75.36 76.06 75.27 536,500 1,022,300 -42.0
30/07/2021
75.36
 4,405,200 75.98 76.33 75.19 260,200 744,200 -41.8
29/07/2021
75.98
 2,648,300 76.06 76.76 75.27 492,200 419,900 6.5
28/07/2021
76.06
 1,665,500 76.59 76.59 75.80 545,500 453,000 8.0
27/07/2021
76.59
 2,388,200 77.81 78.34 76.59 288,900 700,600 -36.2
26/07/2021
77.81
 2,791,500 76.68 78.08 76.94 258,700 223,100 3.2
23/07/2021
76.68
 4,126,700 75.98 78.60 75.36 1,622,800 401,500 106.1
22/07/2021
75.98
 2,152,400 74.66 76.24 74.66 765,400 165,600 51.8
21/07/2021
74.66
 1,696,200 75.19 75.19 74.57 1,020,600 997,800 2.0
20/07/2021
75.19
 3,207,300 74.40 75.27 73.79 1,517,700 1,373,600 12.5
19/07/2021
74.40
 4,111,700 75.19 75.19 73.52 1,511,300 73,300 121.8
16/07/2021
75.19
 1,449,600 74.57 75.45 74.66 587,700 66,300 44.8
15/07/2021
74.57
 3,284,100 74.40 75.54 73.96 1,971,400 962,800 86.0
14/07/2021
74.40
 4,180,200 73.79 75.01 73.79 2,072,200 2,111,700 -2.8
13/07/2021
73.79
 2,883,300 75.54 75.71 73.70 402,900 1,559,300 -98.0
12/07/2021
75.54
 4,833,100 76.15 77.03 73.79 624,300 401,500 18.9
09/07/2021
76.15
 3,058,100 77.38 77.38 76.06 904,000 689,800 18.7
08/07/2021
77.38
 1,908,900 78.60 78.60 77.03 667,300 305,700 24.5
07/07/2021
78.60
 4,738,700 76.15 78.60 75.80 2,242,100 161,000 183.7
06/07/2021
76.15
 4,706,900 78.08 78.60 76.15 773,100 1,218,900 -39.6
05/07/2021
78.08
 2,931,000 78.86 79.13 77.55 363,300 516,200 -12.3
02/07/2021
78.86
 2,750,900 79.56 79.65 78.86 925,700 707,700 19.8
01/07/2021
79.56
 3,811,500 79.13 79.91 79.13 850,600 798,000 4.7
30/06/2021
79.13
 2,115,600 79.65 79.74 78.95 821,200 684,400 12.4
29/06/2021
79.65
 4,368,100 78.08 80.26 77.90 1,139,500 102,800 93.7
28/06/2021
78.08
 1,847,900 78.51 78.95 77.90 363,900 136,000 20.4
25/06/2021
78.51
 2,079,300 77.64 78.69 77.64 609,200 192,200 37.2
24/06/2021
77.64
 4,225,000 78.78 78.95 77.29 353,500 599,124 -21.9
23/06/2021
78.78
 3,357,300 79.30 79.48 78.51 509,000 553,700 -4.1
22/06/2021
79.30
 2,242,800 79.30 80.09 79.30 1,260,200 1,230,600 2.8
21/06/2021
79.30
 4,193,600 80.61 80.61 79.30 414,500 1,463,700 -95.5
18/06/2021
80.61
 2,971,800 79.65 81.14 80.00 3,227,600 2,178,294 96.8
17/06/2021
79.65
 2,388,800 80.35 80.70 79.48 832,900 140,400 63.4
16/06/2021
80.35
 3,041,200 81.31 81.40 79.91 1,540,300 915,200 57.8
15/06/2021
81.31
 4,534,800 80.96 81.58 80.61 1,811,600 1,315,100 46.0

Chính sách bảo mật | Điều khoản sử dụng |