Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/11/2018	69.71	556,360	70.01	70.31	68.52	250,540	149,090	11.9
14/11/2018	70.01	674,260	69.12	70.49	69.00	440,140	46,690	46.2
13/11/2018	69.12	483,810	69.71	69.71	68.40	156,420	217,940	-7.1
12/11/2018	69.71	596,940	69.71	69.71	68.58	224,920	258,500	-3.9
09/11/2018	69.71	728,150	71.50	71.50	69.65	245,150	116,540	15.2
08/11/2018	71.50	815,890	71.20	72.09	71.20	300,440	104,370	23.6
07/11/2018	71.20	1,339,350	70.13	71.80	70.13	407,420	121,300	34.2
06/11/2018	70.13	1,599,760	69.41	70.78	68.82	326,500	648,570	-37.8
05/11/2018	69.41	841,100	70.61	70.61	68.46	512,300	905,970	-45.6
02/11/2018	70.61	1,601,100	68.10	70.78	68.10	742,270	1,345,960	-70.3
01/11/2018	68.10	1,724,930	69.18	69.71	66.43	391,480	1,431,120	-119.6
31/10/2018	69.18	1,075,800	69.89	70.31	68.22	96,810	704,680	-70.8
30/10/2018	69.89	535,070	71.50	71.50	69.89	131,690	320,470	-22.4
29/10/2018	71.50	488,810	72.39	72.39	70.72	179,540	217,400	-4.5
26/10/2018	72.39	643,020	71.50	72.69	72.04	422,970	204,640	26.5
25/10/2018	71.50	1,154,690	73.05	73.05	69.77	522,880	726,610	-24.2
24/10/2018	73.05	742,160	73.58	73.58	72.63	699,170	679,870	2.4
23/10/2018	73.58	1,197,220	74.95	74.95	72.51	1,114,810	1,554,960	-54.3
22/10/2018	74.95	316,450	75.55	75.55	74.95	1,121,100	1,121,230	-0.0
19/10/2018	75.55	1,087,950	75.07	75.55	73.94	1,321,030	1,664,270	-43.2
18/10/2018	75.07	349,110	75.61	75.67	75.01	268,350	321,290	-6.7
17/10/2018	75.61	444,290	75.07	75.97	75.25	459,400	630,090	-21.6
16/10/2018	75.07	988,520	74.89	75.31	74.60	2,484,100	2,704,060	-27.7
15/10/2018	74.89	692,180	76.56	76.86	74.84	214,870	379,340	-20.8
12/10/2018	76.56	957,810	75.67	76.68	74.24	508,380	540,790	-4.1
11/10/2018	75.67	1,182,360	77.46	77.46	73.29	125,620	490,850	-45.6
10/10/2018	77.46	636,650	77.99	77.99	77.34	314,140	644,090	-43.0
09/10/2018	77.99	660,630	79.24	79.24	77.93	210,130	608,640	-52.4
08/10/2018	79.24	566,750	80.56	80.56	79.24	152,630	214,730	-8.3
05/10/2018	80.56	519,180	81.57	81.57	80.44	33,210	48,070	-2.0
04/10/2018	81.57	304,620	81.57	81.63	80.97	43,410	156,310	-15.4
03/10/2018	81.57	701,280	81.63	81.69	81.33	948,940	897,300	7.1
02/10/2018	81.63	581,340	81.21	81.99	80.44	657,230	498,380	21.7
01/10/2018	81.21	514,820	81.81	81.81	81.03	1,325,710	1,453,130	-17.4
28/09/2018	81.81	520,020	82.52	82.76	81.81	225,140	411,770	-25.7
27/09/2018	82.52	980,840	81.33	83.42	81.51	321,420	376,770	-7.7
26/09/2018	81.33	418,120	81.57	81.57	81.21	128,580	216,450	-12.0
25/09/2018	81.57	480,150	81.63	81.69	81.15	115,460	181,490	-9.0
24/09/2018	81.63	639,720	82.10	82.10	81.15	376,860	266,850	15.1
21/09/2018	82.10	1,840,850	81.03	82.10	80.38	1,518,240	1,162,460	48.8
20/09/2018	81.03	771,520	82.10	82.10	81.03	360,220	344,100	2.2
19/09/2018	82.10	929,630	82.22	82.34	81.57	577,230	334,700	33.4
18/09/2018	82.22	1,310,670	81.03	82.70	80.56	1,218,500	1,109,810	14.9
17/09/2018	81.03	1,148,720	79.24	81.03	79.42	773,570	163,970	82.6
14/09/2018	79.24	969,270	78.71	79.84	78.71	728,650	439,490	38.6
13/09/2018	78.71	655,170	78.89	78.95	77.93	526,810	440,050	11.5
12/09/2018	78.89	1,342,390	78.65	80.32	78.77	865,200	638,040	30.4
11/09/2018	78.65	1,533,670	76.03	78.89	75.97	1,887,310	564,250	169.4
10/09/2018	76.03	603,870	75.73	76.50	75.85	349,760	140,060	26.8
07/09/2018	75.73	882,130	72.75	76.03	72.69	609,310	335,460	34.5
06/09/2018	72.75	1,234,110	74.78	75.31	72.69	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	74.78	1,250,390	76.81	77.46	74.60	81,100	1,176,460	-142.5
04/09/2018	76.81	690,780	76.81	77.35	76.76	41,930	308,450	-41.9
31/08/2018	76.81	726,110	76.71	77.84	76.81	1,472,290	1,770,660	-47.0
30/08/2018	76.71	899,040	77.25	77.30	76.22	628,920	1,073,360	-69.5
29/08/2018	77.25	1,124,120	78.09	78.23	76.91	264,940	828,600	-89.1
28/08/2018	78.09	1,057,220	78.58	78.58	77.94	538,130	715,140	-28.3
27/08/2018	78.58	1,141,160	79.51	79.90	78.43	355,360	570,490	-34.6
24/08/2018	79.51	453,010	80.05	80.05	79.51	205,380	204,940	0.1
23/08/2018	80.05	410,280	79.90	80.05	79.65	234,060	59,500	28.4
22/08/2018	79.90	640,010	79.90	80.34	79.36	183,380	96,990	14.0
21/08/2018	79.90	664,240	78.48	79.90	78.58	392,560	58,780	51.6
20/08/2018	78.48	1,290,170	77.69	79.36	77.74	792,960	564,180	36.6
17/08/2018	77.69	408,930	77.74	78.18	77.69	249,460	196,080	8.5
16/08/2018	77.74	1,038,700	77.69	77.74	76.27	720,290	1,099,950	-61.9
15/08/2018	77.69	1,081,050	77.50	78.63	77.55	813,840	829,240	-2.5
14/08/2018	77.50	995,480	76.52	78.38	77.35	323,600	588,820	-42.0
13/08/2018	76.52	1,245,500	77.06	77.06	76.17	361,290	745,230	-59.9
10/08/2018	77.06	908,450	76.96	77.35	76.47	40,250	586,940	-85.8
09/08/2018	76.96	770,210	76.22	78.33	76.47	170,750	474,350	-47.8
08/08/2018	76.22	1,267,410	75.00	76.71	74.51	289,190	1,017,080	-112.8
07/08/2018	75.00	2,337,260	78.38	78.43	75.00	673,540	1,973,380	-201.4
06/08/2018	78.38	1,238,870	79.21	79.41	78.18	660,540	1,122,560	-74.0
03/08/2018	79.21	1,232,510	80.88	80.88	79.07	346,070	912,830	-91.7
02/08/2018	80.88	1,590,510	81.81	81.81	79.26	539,220	1,447,540	-148.7
01/08/2018	81.81	684,770	82.45	82.45	81.66	478,450	515,230	-6.1
31/07/2018	82.45	634,220	82.60	82.84	81.86	266,340	368,510	-17.1
30/07/2018	82.60	453,180	82.74	83.28	82.25	236,990	311,030	-12.5
27/07/2018	82.74	290,680	84.07	84.07	82.64	733,300	783,090	-8.5
26/07/2018	84.07	519,640	83.28	84.07	82.84	662,450	421,980	40.9
25/07/2018	83.28	427,050	83.28	83.53	83.28	703,980	485,480	37.1
24/07/2018	83.28	566,120	83.33	83.82	82.99	486,820	373,760	19.2
23/07/2018	83.33	685,300	83.09	84.21	82.45	630,830	541,740	15.1
20/07/2018	83.09	620,700	83.58	83.72	82.94	431,340	301,080	22.1
19/07/2018	83.58	970,590	82.84	84.80	82.84	454,020	615,010	-27.5
18/07/2018	82.84	503,880	82.30	82.84	82.11	594,567	695,417	-17.0
17/07/2018	82.30	588,420	82.35	82.35	81.57	320,910	386,290	-10.9
16/07/2018	82.35	557,460	81.52	82.50	81.27	979,540	1,084,660	-17.7
13/07/2018	81.52	384,360	82.50	82.74	81.27	107,310	336,380	-38.3
12/07/2018	82.50	158,530	81.86	82.74	81.86	57,910	51,930	1.0
11/07/2018	81.86	729,620	81.86	82.60	81.37	950,410	875,530	12.5
10/07/2018	81.86	701,800	81.86	82.79	81.86	823,170	863,870	-6.8
09/07/2018	81.86	320,530	81.37	83.09	81.76	293,280	252,570	6.8
06/07/2018	81.37	449,020	80.88	83.33	80.39	148,530	229,890	-13.4
05/07/2018	80.88	880,690	81.86	82.35	80.39	694,250	873,810	-29.9
04/07/2018	81.86	856,350	83.33	83.33	81.86	742,400	906,820	-27.6
03/07/2018	83.33	1,055,480	83.82	83.82	82.84	1,113,520	980,290	22.7
02/07/2018	83.82	974,640	83.33	83.82	82.84	1,384,040	1,643,160	-44.1
29/06/2018	83.33	1,164,710	83.33	84.56	83.33	1,161,450	1,114,490	8.1
28/06/2018	83.33	748,160	85.78	85.78	82.84	908,680	1,025,180	-19.8

Page:
<<
20
21
22
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-18)	-2.50	-4.03%	66,843,900	117,765	0	59.30 69.60 60.20
2 tháng (2026-07-20)	1.10	1.88%	176,300,000	117,765	0	57.80 69.60 60.20
3 tháng (2026-06-19)	2.47	4.33%	250,145,100	117,765	0	54.80 69.60 60.20
6 tháng (2026-03-23)	0.73	1.24%	468,703,800	117,765	0	54.80 69.60 60.20
12 tháng (2025-09-22)	2.49	4.35%	1,247,805,700	117,765	0	53.25 71.07 60.20
24 tháng (2024-09-27)	-3.69	-5.83%	2,243,389,300	117,765	0	46.72 71.07 60.20
36 tháng (2023-10-03)	-4.20	-6.59%	3,187,206,900	117,765	0	46.72 71.07 60.20
60 tháng (2021-10-13)	-12.48	-17.31%	4,407,503,500	21,871,357	1,879.9	46.72 72.64 60.20

CTCP Sữa Việt Nam (vnm)

THỐNG KÊ GIAO DỊCH