Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/04/2019	85.92	683,970	86.23	86.23	85.36	158,440	265,750	-14.8
02/04/2019	86.23	1,233,340	85.98	86.79	85.17	1,197,990	946,650	35.0
01/04/2019	85.98	796,720	83.62	85.98	83.75	458,570	274,720	25.2
29/03/2019	83.62	1,357,400	83.87	84.68	83.62	510,810	883,890	-50.4
28/03/2019	83.87	816,770	84.68	84.68	83.87	388,200	721,490	-45.2
27/03/2019	84.68	682,000	84.68	85.11	84.55	280,830	499,240	-29.9
26/03/2019	84.68	684,470	84.68	85.24	84.37	238,600	320,590	-11.2
25/03/2019	84.68	582,580	84.68	84.68	83.50	303,710	25,420	37.6
22/03/2019	84.68	526,570	84.37	84.99	84.06	226,510	241,670	-2.1
21/03/2019	84.37	885,480	85.92	86.79	84.37	204,610	262,350	-7.8
20/03/2019	85.92	1,269,860	84.93	85.92	83.87	689,040	821,210	-18.0
19/03/2019	84.93	936,230	85.61	85.61	84.74	737,970	1,044,608	-42.1
18/03/2019	85.61	910,690	84.99	85.98	85.30	203,820	679,620	-65.8
15/03/2019	84.99	1,254,050	85.11	85.61	84.68	354,970	1,100,130	-102.2
14/03/2019	85.11	920,860	85.79	86.23	84.80	941,740	1,467,450	-72.2
13/03/2019	85.79	616,010	86.23	86.91	85.73	74,050	348,140	-38.1
12/03/2019	86.23	560,360	85.36	86.54	85.61	438,790	800,960	-50.3
11/03/2019	85.36	423,100	84.99	86.17	84.68	523,960	720,770	-27.1
08/03/2019	84.99	980,860	86.66	86.66	84.12	403,010	853,640	-61.8
07/03/2019	86.66	708,000	87.47	88.09	86.54	753,910	827,880	-10.4
06/03/2019	87.47	711,250	88.09	88.59	85.92	462,930	500,610	-5.2
05/03/2019	88.09	532,510	88.65	88.65	87.84	1,040,410	1,011,970	4.0
04/03/2019	88.65	876,760	87.72	89.27	87.78	301,890	761,630	-65.5
01/03/2019	87.72	868,720	87.53	89.27	87.72	560,320	1,031,438	-66.8
28/02/2019	87.53	976,450	91.63	92.12	87.53	1,066,760	1,399,810	-46.9
27/02/2019	91.63	484,610	90.63	93.05	90.76	377,240	370,180	1.0
26/02/2019	90.63	806,810	94.05	94.29	89.95	1,396,000	1,413,220	-2.4
25/02/2019	94.05	1,211,040	92.37	94.67	92.25	963,530	756,590	31.3
22/02/2019	92.37	814,320	92.12	92.74	92.00	671,140	281,990	58.0
21/02/2019	92.12	1,859,260	88.71	92.49	88.71	1,478,350	1,179,210	43.2
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

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 (2026-05-20)	0.10	0.17%	61,664,000	-3,213,842	0	58 59.70 59
2 tháng (2026-04-20)	-2.30	-3.74%	133,806,900	-2,343,088	0	58 62 59
3 tháng (2026-03-23)	-1.60	-2.63%	208,038,000	-2,295,903	0	58 62.80 59
6 tháng (2025-12-22)	-4	-6.33%	658,340,800	-8,670,303	-514.4	58 73.40 59
12 tháng (2025-06-24)	5.02	9.26%	1,331,272,600	36,797,395	2,396.0	54.18 73.40 59
24 tháng (2024-07-01)	-0.77	-1.28%	2,215,338,300	10,888,655	1,675.2	48.25 73.40 59
36 tháng (2023-07-05)	-1.73	-2.84%	3,041,349,000	-70,245,293	-3,653.3	48.25 73.40 59
60 tháng (2021-07-15)	-9.99	-14.44%	4,213,972,800	-92,203,394	-4,796.3	48.25 75.59 59

CTCP Sữa Việt Nam (vnm)

THỐNG KÊ GIAO DỊCH