Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
06/08/2018	80.95	1,238,870	81.81	82.01	80.75	660,540	1,122,560	-74.0
03/08/2018	81.81	1,232,510	83.53	83.53	81.66	346,070	912,830	-91.7
02/08/2018	83.53	1,590,510	84.49	84.49	81.86	539,220	1,447,540	-148.7
01/08/2018	84.49	684,770	85.15	85.15	84.34	478,450	515,230	-6.1
31/07/2018	85.15	634,220	85.30	85.56	84.54	266,340	368,510	-17.1
30/07/2018	85.30	453,180	85.45	86.01	84.95	236,990	311,030	-12.5
27/07/2018	85.45	290,680	86.82	86.82	85.35	733,300	783,090	-8.5
26/07/2018	86.82	519,640	86.01	86.82	85.56	662,450	421,980	40.9
25/07/2018	86.01	427,050	86.01	86.26	86.01	703,980	485,480	37.1
24/07/2018	86.01	566,120	86.06	86.57	85.71	486,820	373,760	19.2
23/07/2018	86.06	685,300	85.81	86.97	85.15	630,830	541,740	15.1
20/07/2018	85.81	620,700	86.32	86.47	85.66	431,340	301,080	22.1
19/07/2018	86.32	970,590	85.56	87.58	85.56	454,020	615,010	-27.5
18/07/2018	85.56	503,880	85.00	85.56	84.80	594,567	695,417	-17.0
17/07/2018	85.00	588,420	85.05	85.05	84.24	320,910	386,290	-10.9
16/07/2018	85.05	557,460	84.19	85.20	83.94	979,540	1,084,660	-17.7
13/07/2018	84.19	384,360	85.20	85.45	83.94	107,310	336,380	-38.3
12/07/2018	85.20	158,530	84.54	85.45	84.54	57,910	51,930	1.0
11/07/2018	84.54	729,620	84.54	85.30	84.04	950,410	875,530	12.5
10/07/2018	84.54	701,800	84.54	85.51	84.54	823,170	863,870	-6.8
09/07/2018	84.54	320,530	84.04	85.81	84.44	293,280	252,570	6.8
06/07/2018	84.04	449,020	83.53	86.06	83.02	148,530	229,890	-13.4
05/07/2018	83.53	880,690	84.54	85.05	83.02	694,250	873,810	-29.9
04/07/2018	84.54	856,350	86.06	86.06	84.54	742,400	906,820	-27.6
03/07/2018	86.06	1,055,480	86.57	86.57	85.56	1,113,520	980,290	22.7
02/07/2018	86.57	974,640	86.06	86.57	85.56	1,384,040	1,643,160	-44.1
29/06/2018	86.06	1,164,710	86.06	87.33	86.06	1,161,450	1,114,490	8.1
28/06/2018	86.06	748,160	88.59	88.59	85.56	908,680	1,025,180	-19.8
27/06/2018	88.59	320,100	89.05	89.05	88.39	148,950	124,450	4.3
26/06/2018	89.05	250,240	90.72	90.72	88.09	74,000	100,810	-4.7
25/06/2018	90.72	637,320	90.11	92.14	90.37	538,950	429,120	19.8
22/06/2018	90.11	1,123,650	86.06	90.37	85.30	1,350,280	955,230	69.6
21/06/2018	86.06	381,390	85.45	86.32	85.05	668,410	601,880	11.3
20/06/2018	85.45	569,890	84.19	85.96	83.94	151,590	427,170	-46.1
19/06/2018	84.19	1,076,550	87.43	87.43	83.58	560,920	472,190	14.7
18/06/2018	87.43	356,320	91.12	91.12	87.43	123,370	151,910	-5.0
15/06/2018	91.12	1,114,730	91.12	91.38	90.11	965,900	745,620	39.6
14/06/2018	91.12	767,750	91.63	91.63	90.47	485,530	576,880	-16.4
13/06/2018	91.63	472,470	91.63	91.63	90.82	282,670	243,530	7.1
12/06/2018	91.63	873,690	91.18	91.63	90.11	761,080	214,090	98.4
11/06/2018	91.18	721,050	89.61	92.14	89.35	423,710	199,770	40.3
08/06/2018	89.61	505,520	89.76	89.76	88.64	436,430	201,340	41.4
07/06/2018	89.76	401,900	88.59	90.06	88.95	436,710	237,700	35.2
06/06/2018	88.59	463,720	89.61	89.61	87.83	171,800	137,990	5.9
05/06/2018: Cổ tức tiền mặt tỉ lệ: 15%
05/06/2018	89.61	879,160	87.83	91.07	87.83	686,600	256,400	77.1
04/06/2018	87.83	965,230	84.42	87.93	84.82	566,610	209,370	61.9
01/06/2018	84.42	1,051,610	82.41	84.92	83.07	654,780	659,430	-0.7
31/05/2018	82.41	2,231,710	83.07	83.32	82.06	1,505,680	2,100,500	-97.7
30/05/2018	83.07	491,920	84.62	84.62	82.86	350,990	343,650	1.3
29/05/2018	84.62	703,120	82.81	85.07	81.31	260,840	74,000	31.0
28/05/2018	82.81	464,830	83.32	83.32	81.31	2,657,450	2,439,660	35.8
25/05/2018	83.32	512,860	84.32	84.32	83.32	201,650	262,270	-10.1
24/05/2018	84.32	807,290	83.97	85.02	83.72	606,170	328,040	46.6
23/05/2018	83.97	971,280	81.31	85.07	80.36	6,871,510	6,798,200	12.1
22/05/2018	81.31	1,185,350	83.32	83.32	80.31	496,700	756,700	-42.5
21/05/2018	83.32	1,042,490	85.88	86.33	82.86	426,920	655,460	-38.8
18/05/2018	85.88	1,153,810	82.81	85.88	83.12	712,510	963,880	-42.5
17/05/2018	82.81	1,028,400	84.87	85.07	82.81	415,370	630,400	-36.2
16/05/2018	84.87	1,644,010	88.34	88.89	84.87	561,430	1,136,870	-100.0
15/05/2018	88.34	1,240,740	89.34	90.59	88.34	512,960	1,030,910	-92.2
14/05/2018	89.34	575,000	89.34	90.34	88.34	180,480	384,450	-36.2
11/05/2018	89.34	1,006,620	90.34	90.85	88.84	644,980	814,510	-30.3
10/05/2018	90.34	451,010	92.85	93.35	89.84	374,280	328,180	8.5
09/05/2018	92.85	555,260	92.90	93.35	92.35	393,200	498,000	-19.4
08/05/2018	92.90	514,230	95.36	95.61	92.90	228,630	466,070	-44.5
07/05/2018	95.36	771,810	92.35	95.61	92.60	349,730	348,130	0.1

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 (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