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

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 (2025-12-30)	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