Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
24/09/2018	84.30	639,720	84.80	84.80	83.81	376,860	266,850	15.1
21/09/2018	84.80	1,840,850	83.69	84.80	83.01	1,518,240	1,162,460	48.8
20/09/2018	83.69	771,520	84.80	84.80	83.69	360,220	344,100	2.2
19/09/2018	84.80	929,630	84.92	85.04	84.24	577,230	334,700	33.4
18/09/2018	84.92	1,310,670	83.69	85.41	83.20	1,218,500	1,109,810	14.9
17/09/2018	83.69	1,148,720	81.84	83.69	82.03	773,570	163,970	82.6
14/09/2018	81.84	969,270	81.29	82.46	81.29	728,650	439,490	38.6
13/09/2018	81.29	655,170	81.47	81.53	80.49	526,810	440,050	11.5
12/09/2018	81.47	1,342,390	81.23	82.95	81.35	865,200	638,040	30.4
11/09/2018	81.23	1,533,670	78.52	81.47	78.46	1,887,310	564,250	169.4
10/09/2018	78.52	603,870	78.21	79.01	78.33	349,760	140,060	26.8
07/09/2018	78.21	882,130	75.13	78.52	75.07	609,310	335,460	34.5
06/09/2018	75.13	1,234,110	77.23	77.78	75.07	463,290	655,310	-23.8
05/09/2018: Cổ tức tiền mặt tỉ lệ: 20% Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
05/09/2018	77.23	1,250,390	79.33	80.00	77.04	81,100	1,176,460	-142.5
04/09/2018	79.33	690,780	79.33	79.89	79.28	41,930	308,450	-41.9
31/08/2018	79.33	726,110	79.23	80.39	79.33	1,472,290	1,770,660	-47.0
30/08/2018	79.23	899,040	79.78	79.84	78.72	628,920	1,073,360	-69.5
29/08/2018	79.78	1,124,120	80.65	80.80	79.43	264,940	828,600	-89.1
28/08/2018	80.65	1,057,220	81.15	81.15	80.49	538,130	715,140	-28.3
27/08/2018	81.15	1,141,160	82.11	82.52	81.00	355,360	570,490	-34.6
24/08/2018	82.11	453,010	82.67	82.67	82.11	205,380	204,940	0.1
23/08/2018	82.67	410,280	82.52	82.67	82.27	234,060	59,500	28.4
22/08/2018	82.52	640,010	82.52	82.97	81.96	183,380	96,990	14.0
21/08/2018	82.52	664,240	81.05	82.52	81.15	392,560	58,780	51.6
20/08/2018	81.05	1,290,170	80.24	81.96	80.29	792,960	564,180	36.6
17/08/2018	80.24	408,930	80.29	80.75	80.24	249,460	196,080	8.5
16/08/2018	80.29	1,038,700	80.24	80.29	78.77	720,290	1,099,950	-61.9
15/08/2018	80.24	1,081,050	80.04	81.20	80.09	813,840	829,240	-2.5
14/08/2018	80.04	995,480	79.03	80.95	79.89	323,600	588,820	-42.0
13/08/2018	79.03	1,245,500	79.58	79.58	78.67	361,290	745,230	-59.9
10/08/2018	79.58	908,450	79.48	79.89	78.97	40,250	586,940	-85.8
09/08/2018	79.48	770,210	78.72	80.90	78.97	170,750	474,350	-47.8
08/08/2018	78.72	1,267,410	77.46	79.23	76.95	289,190	1,017,080	-112.8
07/08/2018	77.46	2,337,260	80.95	81.00	77.46	673,540	1,973,380	-201.4

Page:
<<
18
19
20
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-9.10	-12.89%	158,326,800	-2,823,500	-276.9	58.10 72.30 61.70
2 tháng (2026-01-19)	-9.10	-12.89%	326,587,900	-2,339,100	-255.9	58.10 73.40 61.70
3 tháng (2025-12-18)	-2.40	-3.76%	441,322,200	-4,699,200	-408.5	58.10 73.40 61.70
6 tháng (2025-09-19)	1.94	3.25%	740,681,700	24,120,900	1,411.3	55 73.40 61.70
12 tháng (2025-03-24)	4.53	7.95%	1,378,208,200	7,196,540	917.6	48.25 73.40 61.70
24 tháng (2024-03-28)	-0.02	-0.02%	2,235,167,400	-16,144,858	-278.6	48.25 73.40 61.70
36 tháng (2023-04-03)	-3.44	-5.30%	2,984,042,100	-105,519,759	-6,199.5	48.25 73.40 61.70
60 tháng (2021-04-13)	-18.71	-23.33%	4,242,597,500	-105,475,837	-6,290.8	48.25 80.21 61.70

CTCP Sữa Việt Nam (vnm)

THỐNG KÊ GIAO DỊCH