Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/02/2019	88.71	983,460	88.46	89.02	88.59	1,675,420	1,438,630	33.9
19/02/2019	88.46	1,974,200	88.09	88.90	88.34	2,049,160	1,858,310	27.3
18/02/2019	88.09	1,082,650	86.97	88.40	87.04	935,070	811,860	17.3
15/02/2019	86.97	910,160	86.48	87.04	86.54	576,610	422,260	21.6
14/02/2019	86.48	1,341,090	85.79	87.04	85.61	1,322,290	963,450	50.0
13/02/2019	85.79	764,480	85.61	85.86	84.49	541,090	541,180	0.0
12/02/2019	85.61	957,440	84.99	85.73	84.99	2,033,370	1,782,860	34.5
11/02/2019	84.99	1,357,210	83.75	85.55	83.69	1,192,210	1,239,840	-6.5
01/02/2019	83.75	731,430	83.75	84.24	82.51	614,490	164,530	60.5
31/01/2019	83.75	812,290	84.06	84.68	82.82	980,250	972,090	1.2
30/01/2019	84.06	279,280	84.68	84.74	84.06	310,970	214,220	13.2
29/01/2019	84.68	371,010	84.68	84.99	84.06	293,420	56,770	32.2
28/01/2019	84.68	487,650	84.31	84.74	84.31	470,370	277,310	26.3
25/01/2019	84.31	813,810	84.06	84.55	84.12	744,990	646,670	13.4
24/01/2019	84.06	1,077,600	83.44	84.06	83.31	2,147,940	1,957,800	25.7
23/01/2019	83.44	1,028,650	83.13	83.75	83.00	1,548,630	1,387,560	21.6
22/01/2019	83.13	399,040	83.00	83.75	82.51	255,300	244,280	1.5
21/01/2019	83.00	279,380	83.13	83.19	82.07	588,060	610,340	-2.9
18/01/2019	83.13	545,600	82.01	83.69	82.51	302,610	202,870	13.4
17/01/2019	82.01	514,870	82.51	82.75	81.64	724,870	502,890	29.4
16/01/2019	82.51	562,220	83.69	83.69	81.89	781,590	689,090	12.4
15/01/2019	83.69	598,510	83.75	83.87	83.13	483,950	201,040	38.2
14/01/2019	83.75	611,420	83.13	83.75	82.44	581,700	328,740	33.9
11/01/2019	83.13	954,110	81.70	83.13	81.70	865,360	212,800	87.3
10/01/2019	81.70	301,700	81.82	81.89	81.20	282,120	108,950	22.8
09/01/2019	81.82	636,050	80.65	82.20	80.03	575,440	309,330	35.0
08/01/2019	80.65	448,350	81.27	81.51	79.84	509,280	395,690	14.8
07/01/2019	81.27	897,430	77.54	81.27	77.85	622,760	181,190	57.3
04/01/2019	77.54	498,470	76.24	77.54	75.06	324,610	123,960	24.8
03/01/2019	76.24	449,730	76.92	76.92	75.43	791,540	530,300	32.0
02/01/2019	76.92	403,570	74.44	76.92	75.06	320,840	48,570	33.5
28/12/2018	74.44	1,013,580	76.43	77.67	74.44	769,200	759,330	1.7
27/12/2018: Cổ tức tiền mặt tỉ lệ: 10%
27/12/2018	76.43	772,610	76.30	78.10	76.43	491,030	514,740	-2.9
26/12/2018	76.30	670,520	76.67	76.67	75.38	496,560	420,270	9.5
25/12/2018	76.67	349,610	77.29	77.29	75.69	120,120	155,020	-4.3
24/12/2018	77.29	459,230	75.38	77.84	75.69	157,040	282,990	-15.8
21/12/2018	75.38	1,901,570	77.66	77.66	75.13	831,710	1,682,440	-104.4
20/12/2018	77.66	539,710	79.44	79.44	77.66	253,280	281,790	-3.6
19/12/2018	79.44	484,090	81.04	81.04	79.38	238,270	300,110	-8.0
18/12/2018	81.04	811,850	82.40	82.40	80.30	792,360	554,230	31.4
17/12/2018	82.40	1,043,020	83.07	83.07	82.40	1,150,740	923,640	30.5
14/12/2018	83.07	260,170	83.07	83.32	82.70	346,670	187,700	21.4
13/12/2018	83.07	643,110	82.46	83.69	82.46	2,094,800	1,917,046	24.0
12/12/2018	82.46	782,440	82.95	83.01	81.84	1,287,650	1,224,140	8.5
11/12/2018	82.95	443,060	83.07	83.38	82.15	592,520	527,570	8.8
10/12/2018	83.07	1,003,810	82.40	84.00	82.15	805,550	378,780	57.9
07/12/2018	82.40	509,830	81.04	82.83	81.29	636,310	569,870	8.9
06/12/2018	81.04	1,089,360	81.84	81.84	79.93	902,760	705,690	26.0
05/12/2018	81.84	1,107,160	84.00	84.00	81.29	635,440	365,650	36.2
04/12/2018	84.00	1,001,800	82.21	84.00	82.21	1,438,740	840,120	80.9
03/12/2018	82.21	1,282,310	78.76	82.46	78.76	1,162,860	510,050	86.3
30/11/2018	78.76	1,417,590	77.72	79.07	77.53	1,721,860	741,160	125.1
29/11/2018	77.72	970,820	78.76	79.07	77.72	1,092,870	381,350	90.5
28/11/2018	78.76	1,330,740	77.84	79.38	77.53	1,192,290	211,680	125.5
27/11/2018	77.84	1,882,720	75.75	78.46	75.81	2,378,114	1,434,884	118.5
26/11/2018	75.75	1,817,580	72.61	75.93	72.61	1,247,970	448,900	96.8
23/11/2018	72.61	416,930	73.90	73.90	72.30	360,130	202,310	18.7
22/11/2018	73.90	933,880	73.35	74.03	73.35	662,850	451,470	25.3
21/11/2018	73.35	1,113,540	71.69	73.35	71.20	431,950	184,540	28.9
20/11/2018	71.69	715,090	71.01	71.75	70.95	597,530	368,720	26.5
19/11/2018	71.01	739,450	70.77	71.57	70.70	148,890	257,830	-12.6
16/11/2018	70.77	566,540	72.00	72.30	70.77	175,710	277,150	-11.8
15/11/2018	72.00	556,360	72.30	72.61	70.77	250,540	149,090	11.9
14/11/2018	72.30	674,260	71.38	72.80	71.26	440,140	46,690	46.2
13/11/2018	71.38	483,810	72.00	72.00	70.64	156,420	217,940	-7.1
12/11/2018	72.00	596,940	72.00	72.00	70.83	224,920	258,500	-3.9
09/11/2018	72.00	728,150	73.84	73.84	71.93	245,150	116,540	15.2
08/11/2018	73.84	815,890	73.53	74.46	73.53	300,440	104,370	23.6
07/11/2018	73.53	1,339,350	72.43	74.15	72.43	407,420	121,300	34.2
06/11/2018	72.43	1,599,760	71.69	73.10	71.07	326,500	648,570	-37.8
05/11/2018	71.69	841,100	72.92	72.92	70.70	512,300	905,970	-45.6
02/11/2018	72.92	1,601,100	70.33	73.10	70.33	742,270	1,345,960	-70.3
01/11/2018	70.33	1,724,930	71.44	72.00	68.61	391,480	1,431,120	-119.6
31/10/2018	71.44	1,075,800	72.18	72.61	70.46	96,810	704,680	-70.8
30/10/2018	72.18	535,070	73.84	73.84	72.18	131,690	320,470	-22.4
29/10/2018	73.84	488,810	74.77	74.77	73.04	179,540	217,400	-4.5
26/10/2018	74.77	643,020	73.84	75.07	74.40	422,970	204,640	26.5
25/10/2018	73.84	1,154,690	75.44	75.44	72.06	522,880	726,610	-24.2
24/10/2018	75.44	742,160	76.00	76.00	75.01	699,170	679,870	2.4
23/10/2018	76.00	1,197,220	77.41	77.41	74.89	1,114,810	1,554,960	-54.3
22/10/2018	77.41	316,450	78.03	78.03	77.41	1,121,100	1,121,230	-0.0
19/10/2018	78.03	1,087,950	77.53	78.03	76.37	1,321,030	1,664,270	-43.2
18/10/2018	77.53	349,110	78.09	78.15	77.47	268,350	321,290	-6.7
17/10/2018	78.09	444,290	77.53	78.46	77.72	459,400	630,090	-21.6
16/10/2018	77.53	988,520	77.35	77.78	77.04	2,484,100	2,704,060	-27.7
15/10/2018	77.35	692,180	79.07	79.38	77.29	214,870	379,340	-20.8
12/10/2018	79.07	957,810	78.15	79.20	76.67	508,380	540,790	-4.1
11/10/2018	78.15	1,182,360	80.00	80.00	75.69	125,620	490,850	-45.6
10/10/2018	80.00	636,650	80.55	80.55	79.87	314,140	644,090	-43.0
09/10/2018	80.55	660,630	81.84	81.84	80.49	210,130	608,640	-52.4
08/10/2018	81.84	566,750	83.20	83.20	81.84	152,630	214,730	-8.3
05/10/2018	83.20	519,180	84.24	84.24	83.07	33,210	48,070	-2.0
04/10/2018	84.24	304,620	84.24	84.30	83.63	43,410	156,310	-15.4
03/10/2018	84.24	701,280	84.30	84.36	84.00	948,940	897,300	7.1
02/10/2018	84.30	581,340	83.87	84.67	83.07	657,230	498,380	21.7
01/10/2018	83.87	514,820	84.49	84.49	83.69	1,325,710	1,453,130	-17.4
28/09/2018	84.49	520,020	85.23	85.47	84.49	225,140	411,770	-25.7
27/09/2018	85.23	980,840	84.00	86.15	84.18	321,420	376,770	-7.7
26/09/2018	84.00	418,120	84.24	84.24	83.87	128,580	216,450	-12.0
25/09/2018	84.24	480,150	84.30	84.36	83.81	115,460	181,490	-9.0

Page:
<<
17
18
19
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	5.40	9.31%	124,760,000	29,981,900	1,861.9	57 65 63.40
2 tháng (2025-10-06)	3.45	5.76%	218,581,700	29,631,800	1,861.9	55 65 63.40
3 tháng (2025-09-08)	5.18	8.90%	324,516,000	33,766,600	2,137.1	55 65 63.40
6 tháng (2025-06-09)	10.27	19.34%	666,090,800	40,715,798	2,602.2	53.03 65 63.40
12 tháng (2024-12-10)	4.57	7.77%	1,090,342,400	-17,729,774	-480.8	48.25 65 63.40
24 tháng (2023-12-18)	3.74	6.27%	1,992,576,100	-74,320,033	-4,162.2	48.25 69.06 63.40
36 tháng (2022-12-21)	-4.95	-7.24%	2,601,850,100	-104,827,301	-6,000.6	48.25 71.50 63.40
60 tháng (2020-12-31)	-23.08	-26.68%	3,971,385,610	-150,399,967	-10,770.0	48.25 93.29 63.40

CTCP Sữa Việt Nam (vnm)

THỐNG KÊ GIAO DỊCH