Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2025-12-30)	5.90	9.55%	184,952,500	-12,288,200	-850.8	60.30 73.40 71.10
2 tháng (2025-12-01)	2.80	4.31%	274,419,400	-1,750,000	-178.6	60.20 73.40 71.10
3 tháng (2025-10-31)	10.10	17.53%	381,465,600	24,315,700	1,427.8	57 73.40 71.10
6 tháng (2025-08-04)	9.67	16.67%	693,857,700	20,934,973	1,284.2	55 73.40 71.10
12 tháng (2025-02-03)	11.47	20.40%	1,280,394,100	-19,766,442	-690.8	48.25 73.40 71.10
24 tháng (2024-02-15)	7.06	11.64%	2,151,319,500	-57,466,103	-3,075.8	48.25 73.40 71.10
36 tháng (2023-02-14)	2.49	3.83%	2,795,232,800	-111,727,984	-6,541.7	48.25 73.40 71.10
60 tháng (2021-02-24)	-17.17	-20.23%	4,121,616,800	-150,178,407	-10,562.2	48.25 84.87 71.10

CTCP Sữa Việt Nam (vnm)

THỐNG KÊ GIAO DỊCH