Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/05/2018	92.35	735,730	92.85	92.85	92.20	703,210	674,080	5.4
03/05/2018	92.85	878,320	92.60	93.86	92.35	952,700	914,450	7.1
02/05/2018	92.60	619,230	92.85	93.35	92.60	1,135,170	1,003,990	24.2
27/04/2018	92.85	997,890	90.85	94.86	91.35	1,013,750	945,040	12.7
26/04/2018	90.85	959,520	90.34	91.30	90.34	1,058,610	952,010	19.3
24/04/2018	90.34	1,469,750	91.55	91.55	88.39	1,305,500	1,271,470	6.2
23/04/2018	91.55	636,940	93.35	93.35	91.35	941,200	723,190	39.8
20/04/2018	93.35	739,700	94.11	94.11	92.85	431,670	576,770	-27.0
19/04/2018	94.11	845,170	94.11	94.51	93.56	823,570	479,100	64.6
18/04/2018	94.11	756,500	92.60	94.11	92.50	593,170	584,230	1.8
17/04/2018	92.60	1,217,530	95.36	95.36	90.95	654,630	1,135,300	-88.8
16/04/2018	95.36	653,380	98.22	98.22	95.36	608,180	756,200	-28.5
13/04/2018	98.22	727,110	98.52	98.88	98.12	1,173,340	925,780	48.5
12/04/2018	98.52	751,180	98.37	98.78	98.07	792,220	606,100	36.5
11/04/2018	98.37	846,970	98.88	99.13	98.07	857,280	381,350	93.5
10/04/2018	98.88	1,093,850	99.28	99.28	97.87	915,010	610,220	59.9
09/04/2018	99.28	699,250	99.48	99.98	98.88	769,910	335,790	86.0
06/04/2018	99.48	621,180	99.03	100.23	98.88	556,370	216,300	66.2
05/04/2018	99.03	452,710	100.38	100.38	98.27	149,900	71,350	15.6
04/04/2018	100.38	991,130	97.22	100.38	97.22	412,440	333,490	15.6
03/04/2018	97.22	2,017,950	100.23	100.63	96.67	893,220	1,365,150	-92.0
02/04/2018	100.23	1,768,080	101.89	101.89	99.63	695,800	760,120	-13.0
30/03/2018	101.89	1,529,690	103.89	103.89	100.93	131,200	735,390	-122.8
29/03/2018	103.89	758,530	105.90	106.05	103.89	372,550	909,030	-111.9
28/03/2018	105.90	585,030	106.91	107.41	105.90	1,219,340	1,000,500	39.5
27/03/2018	106.91	1,660,410	104.65	107.76	104.90	198,800	1,024,100	-175.3
26/03/2018	104.65	643,500	103.89	105.65	103.69	190,990	292,520	-21.2
23/03/2018	103.89	685,220	104.90	104.90	102.94	249,120	227,870	4.4
22/03/2018	104.90	478,650	104.90	106.35	104.90	346,060	308,560	7.9
21/03/2018	104.90	907,550	104.90	105.95	104.90	509,980	582,180	-15.2
20/03/2018	104.90	684,730	106.40	106.40	104.90	312,820	499,880	-39.4
19/03/2018	106.40	801,280	107.41	107.66	105.65	193,010	516,980	-68.6
16/03/2018	107.41	1,730,500	105.50	107.41	104.90	1,424,450	1,131,640	62.7
15/03/2018	105.50	623,080	106.91	106.91	105.30	162,910	378,680	-45.5
14/03/2018	106.91	1,133,180	105.40	107.41	105.00	243,670	729,650	-103.0
13/03/2018	105.40	1,265,790	103.39	105.90	103.39	1,133,270	997,340	28.0
12/03/2018	103.39	828,230	104.40	105.75	103.39	678,720	704,160	-5.3
09/03/2018	104.40	1,021,150	104.90	105.70	104.40	1,068,540	1,540,030	-98.9
08/03/2018	104.90	592,410	103.44	105.05	103.89	491,390	618,390	-26.4
07/03/2018	103.44	1,981,110	101.39	105.40	100.93	1,247,950	1,476,310	-46.9
06/03/2018	101.39	786,240	101.59	102.14	99.98	1,034,460	916,400	23.8
05/03/2018	101.59	712,070	100.03	102.89	99.63	4,489,150	4,446,880	8.6
02/03/2018	100.03	412,780	98.37	100.13	97.87	256,060	191,270	12.8
01/03/2018	98.37	732,890	98.37	99.88	98.37	468,520	422,040	9.2
28/02/2018	98.37	886,780	100.38	100.38	98.37	1,687,320	2,031,870	-68.1
27/02/2018	100.38	457,260	100.38	101.39	99.38	353,900	333,710	4.0
26/02/2018	100.38	889,620	101.39	102.39	100.38	330,760	670,400	-68.9
23/02/2018	101.39	481,780	100.88	102.14	99.88	325,570	315,540	2.1
22/02/2018	100.88	449,840	101.99	101.99	99.93	633,150	505,570	25.9
21/02/2018	101.99	649,890	97.12	101.99	97.37	1,092,338	1,065,188	5.8
13/02/2018	97.12	541,650	96.37	97.87	96.37	190,640	452,150	-50.7
12/02/2018	96.37	970,250	95.86	96.37	94.86	602,870	918,530	-60.4
09/02/2018	95.86	856,530	98.93	98.93	93.86	205,760	568,970	-69.0
08/02/2018	98.93	234,230	100.53	100.53	98.57	2,629,433	2,584,473	8.9
07/02/2018	100.53	507,670	99.33	102.29	100.48	279,190	583,740	-60.9
06/02/2018	99.33	1,484,810	101.94	101.94	95.11	2,649,130	2,846,720	-37.6
05/02/2018	101.94	504,920	103.89	103.89	101.23	285,470	136,780	30.3
02/02/2018	103.89	677,340	101.89	103.89	101.13	587,090	548,540	8.0
01/02/2018	101.89	451,270	102.14	103.69	100.88	849,816	959,056	-22.1
31/01/2018	102.14	1,120,270	102.64	104.15	100.93	851,980	1,067,960	-43.9
30/01/2018	102.64	843,170	103.64	103.64	101.84	977,600	1,205,230	-46.4
29/01/2018	103.64	573,230	106.30	106.40	103.64	288,090	1,032,610	-154.3
26/01/2018	106.30	672,410	103.89	106.50	103.94	534,440	423,810	23.5
25/01/2018	103.89	1,059,420	106.20	106.30	103.89	1,227,130	1,376,610	-31.0
22/01/2018	106.20	1,031,780	103.19	106.25	103.39	812,480	644,500	35.3
19/01/2018	103.19	1,094,050	103.19	105.10	103.19	658,650	774,280	-24.1
18/01/2018	103.19	921,800	100.93	103.19	100.13	539,360	676,750	-27.9
17/01/2018	100.93	891,480	104.55	104.55	100.38	344,060	635,650	-59.8
16/01/2018	104.55	701,460	104.65	104.65	104.00	412,590	442,580	-6.2
15/01/2018	104.65	405,160	105.35	105.35	104.40	215,620	333,440	-24.6
12/01/2018	105.35	585,640	105.40	105.90	105.05	701,280	625,920	15.8
11/01/2018	105.40	794,780	105.90	106.40	104.95	1,006,760	1,129,180	-25.7
10/01/2018	105.90	902,750	103.89	105.90	102.99	763,560	737,980	5.4
09/01/2018	103.89	810,590	105.40	106.40	103.64	1,000,460	1,275,260	-57.1
08/01/2018	105.40	674,800	107.16	107.16	104.65	259,980	366,730	-22.4
05/01/2018	107.16	518,860	107.81	107.91	106.66	1,466,826	1,340,906	26.8
04/01/2018	107.81	704,350	107.36	107.91	106.96	964,680	884,980	17.1
03/01/2018	107.36	557,370	106.15	107.91	106.45	373,160	205,390	35.8
02/01/2018	106.15	372,760	104.70	106.35	104.70	299,670	171,780	26.9
29/12/2017	104.70	893,540	102.99	106.66	102.14	866,660	548,630	66.8
28/12/2017: Cổ tức tiền mặt tỉ lệ: 15%
28/12/2017	102.99	652,970	102.14	103.14	102.39	454,440	401,280	10.9
27/12/2017	102.14	754,980	101.09	102.39	101.64	429,290	325,170	21.3
26/12/2017	101.09	415,160	99.65	101.09	99.45	229,930	115,080	23.2
25/12/2017	99.65	377,420	101.09	101.09	99.55	9,020	45,750	-7.4
22/12/2017	101.09	442,910	101.59	101.64	100.64	17,026,890	16,826,140	40.7
21/12/2017	101.59	467,120	100.64	101.99	100.14	388,130	198,680	38.5
20/12/2017	100.64	554,110	101.14	101.99	99.65	240,870	205,420	7.2
19/12/2017	101.14	1,086,070	102.14	102.59	101.14	742,734	695,614	9.5
18/12/2017	102.14	1,218,260	98.15	102.39	98.85	800,320	737,760	12.2
15/12/2017	98.15	1,865,860	100.14	100.14	97.16	1,265,550	1,629,510	-71.7
14/12/2017	100.14	837,490	97.06	100.14	97.16	750,940	540,610	41.8
13/12/2017	97.06	652,890	96.91	97.35	95.91	417,160	336,810	15.6
12/12/2017	96.91	757,020	95.16	97.11	94.66	754,670	390,400	70.5
11/12/2017	95.16	843,650	93.72	96.76	93.72	796,710	724,100	14.1
08/12/2017	93.72	839,440	92.67	96.26	92.67	2,023,630	1,926,690	18.4
07/12/2017	92.67	1,188,910	97.16	98.60	92.67	337,770	843,720	-95.8
06/12/2017	97.16	949,920	99.15	99.15	93.27	63,940	533,620	-90.5
05/12/2017	99.15	710,070	101.14	102.14	98.65	2,493,180	2,688,240	-39.3
04/12/2017	101.14	1,419,300	97.65	102.19	97.65	1,130,290	1,117,440	2.5
01/12/2017	97.65	1,252,580	93.02	97.65	93.17	1,024,380	510,910	99.6

Page:
<<
19
20
21
>>

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