Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/01/2018	102.93	672,410	100.60	103.12	100.65	534,440	423,810	23.5
25/01/2018	100.60	1,059,420	102.83	102.93	100.60	1,227,130	1,376,610	-31.0
22/01/2018	102.83	1,031,780	99.92	102.88	100.11	812,480	644,500	35.3
19/01/2018	99.92	1,094,050	99.92	101.76	99.92	658,650	774,280	-24.1
18/01/2018	99.92	921,800	97.73	99.92	96.95	539,360	676,750	-27.9
17/01/2018	97.73	891,480	101.23	101.23	97.20	344,060	635,650	-59.8
16/01/2018	101.23	701,460	101.33	101.33	100.69	412,590	442,580	-6.2
15/01/2018	101.33	405,160	102.01	102.01	101.08	215,620	333,440	-24.6
12/01/2018	102.01	585,640	102.06	102.54	101.72	701,280	625,920	15.8
11/01/2018	102.06	794,780	102.54	103.03	101.62	1,006,760	1,129,180	-25.7
10/01/2018	102.54	902,750	100.60	102.54	99.72	763,560	737,980	5.4
09/01/2018	100.60	810,590	102.06	103.03	100.35	1,000,460	1,275,260	-57.1
08/01/2018	102.06	674,800	103.76	103.76	101.33	259,980	366,730	-22.4
05/01/2018	103.76	518,860	104.39	104.49	103.27	1,466,826	1,340,906	26.8
04/01/2018	104.39	704,350	103.95	104.49	103.56	964,680	884,980	17.1
03/01/2018	103.95	557,370	102.78	104.49	103.08	373,160	205,390	35.8
02/01/2018	102.78	372,760	101.38	102.98	101.38	299,670	171,780	26.9
29/12/2017	101.38	893,540	99.72	103.27	98.90	866,660	548,630	66.8
28/12/2017: Cổ tức tiền mặt tỉ lệ: 15%
28/12/2017	99.72	652,970	98.90	99.87	99.14	454,440	401,280	10.9
27/12/2017	98.90	754,980	97.88	99.14	98.41	429,290	325,170	21.3
26/12/2017	97.88	415,160	96.48	97.88	96.29	229,930	115,080	23.2
25/12/2017	96.48	377,420	97.88	97.88	96.39	9,020	45,750	-7.4
22/12/2017	97.88	442,910	98.37	98.41	97.45	17,026,890	16,826,140	40.7
21/12/2017	98.37	467,120	97.45	98.75	96.97	388,130	198,680	38.5
20/12/2017	97.45	554,110	97.93	98.75	96.48	240,870	205,420	7.2
19/12/2017	97.93	1,086,070	98.90	99.33	97.93	742,734	695,614	9.5
18/12/2017	98.90	1,218,260	95.04	99.14	95.71	800,320	737,760	12.2
15/12/2017	95.04	1,865,860	96.97	96.97	94.07	1,265,550	1,629,510	-71.7
14/12/2017	96.97	837,490	93.98	96.97	94.07	750,940	540,610	41.8
13/12/2017	93.98	652,890	93.83	94.27	92.87	417,160	336,810	15.6
12/12/2017	93.83	757,020	92.14	94.02	91.66	754,670	390,400	70.5
11/12/2017	92.14	843,650	90.74	93.69	90.74	796,710	724,100	14.1
08/12/2017	90.74	839,440	89.73	93.20	89.73	2,023,630	1,926,690	18.4
07/12/2017	89.73	1,188,910	94.07	95.47	89.73	337,770	843,720	-95.8
06/12/2017	94.07	949,920	96.00	96.00	90.31	63,940	533,620	-90.5
05/12/2017	96.00	710,070	97.93	98.90	95.52	2,493,180	2,688,240	-39.3
04/12/2017	97.93	1,419,300	94.55	98.94	94.55	1,130,290	1,117,440	2.5
01/12/2017	94.55	1,252,580	90.07	94.55	90.21	1,024,380	510,910	99.6
30/11/2017	90.07	1,076,240	89.25	91.42	89.20	2,369,110	2,476,290	-20.1
29/11/2017	89.25	464,670	89.25	89.44	88.77	537,230	482,900	10.0
28/11/2017	89.25	380,450	89.25	89.25	88.28	6,763,641	6,607,161	28.8
27/11/2017	89.25	693,370	89.25	89.49	88.33	521,420	296,690	41.4
24/11/2017	89.25	678,800	89.20	89.73	87.37	6,919,360	6,905,290	2.7
23/11/2017	89.20	664,960	89.20	91.18	87.85	400,800	442,330	-7.8
22/11/2017	89.20	1,829,730	91.18	91.18	86.84	7,516,370	8,137,480	-113.6
21/11/2017	91.18	1,128,220	90.21	94.41	90.21	529,440	603,630	-14.1
20/11/2017	90.21	964,830	88.38	90.50	87.56	6,877,330	6,567,460	57.3
17/11/2017	88.38	645,550	88.38	88.72	87.90	3,699,743	3,395,213	55.8
16/11/2017	88.38	637,980	87.70	88.77	86.93	11,199,550	9,266,120	352.9
15/11/2017	87.70	1,215,870	86.84	88.77	84.81	9,826,420	9,014,220	146.4
14/11/2017	86.84	1,489,540	89.01	89.01	84.42	13,640,214	12,762,324	157.7
13/11/2017	89.01	4,495,140	83.85	89.34	83.94	38,143,573	36,566,363	286.0
10/11/2017	83.85	9,270,450	78.39	83.85	78.15	8,584,570	2,129,400	1,097.6
09/11/2017	78.39	2,051,860	77.28	78.63	76.85	2,170,850	441,530	278.0
08/11/2017	77.28	2,431,670	76.13	77.48	76.13	903,560	263,330	102.2
07/11/2017	76.13	561,000	76.22	76.46	75.74	861,260	682,820	28.2
06/11/2017	76.22	1,120,090	74.87	76.22	74.87	232,670	153,130	12.1
03/11/2017	74.87	469,800	75.21	75.26	74.05	614,480	393,190	33.5
02/11/2017	75.21	1,117,310	74.78	76.13	74.39	316,780	142,670	27.2
01/11/2017	74.78	1,499,790	72.85	75.02	72.85	1,054,840	304,200	114.8
31/10/2017	72.85	962,120	73.28	73.28	72.85	587,560	406,940	27.4
30/10/2017	73.28	557,510	73.52	73.62	73.14	365,760	106,450	39.4
27/10/2017	73.52	768,310	73.23	73.52	73.23	280,780	252,650	4.3
26/10/2017	73.23	974,570	72.60	73.28	72.65	1,375,720	208,433	176.8
25/10/2017	72.60	904,450	71.88	72.65	71.88	3,188,310	2,385,858	121.6
24/10/2017	71.88	676,220	71.40	71.88	71.21	18,570,341	18,656,441	-12.8
23/10/2017	71.40	589,480	71.64	71.64	71.30	695,460	1,259,400	-83.5
20/10/2017	71.64	260,000	71.78	71.78	71.64	141,920	738,006	-88.5
19/10/2017	71.78	387,120	71.88	71.88	71.64	125,410	113,070	1.8
18/10/2017	71.88	385,670	71.93	72.17	71.88	585,456	495,446	13.4
17/10/2017	71.93	398,020	71.69	71.98	71.64	286,880	215,730	10.6
16/10/2017	71.69	681,780	72.07	72.41	71.69	529,380	520,010	1.5
13/10/2017	72.07	500,040	71.40	72.07	71.40	360,510	343,750	2.5
12/10/2017	71.40	397,590	71.64	71.69	71.40	253,000	265,800	-1.9
11/10/2017	71.64	626,740	71.64	71.78	71.50	338,120	444,270	-15.8
10/10/2017	71.64	396,010	71.83	71.83	71.50	310,960	353,550	-6.3
09/10/2017	71.83	146,010	71.88	71.98	71.45	9,030	70,850	-9.2
06/10/2017	71.88	910,760	71.88	72.51	71.88	838,930	655,770	27.5
05/10/2017	71.88	465,810	71.64	72.17	71.54	574,950	532,860	6.3
04/10/2017	71.64	305,930	71.35	71.64	71.25	239,540	155,180	12.5
03/10/2017	71.35	634,960	71.64	71.69	71.25	502,440	571,470	-10.2
02/10/2017	71.64	297,110	71.98	72.12	71.59	148,810	163,070	-2.1
29/09/2017	71.98	996,610	71.88	72.85	71.83	518,240	434,480	12.6
28/09/2017	71.88	440,360	71.40	71.88	71.35	283,640	115,890	24.9
27/09/2017	71.40	310,820	71.45	71.64	71.35	474,810	508,640	-5.0
26/09/2017	71.45	338,160	71.40	71.69	71.25	223,960	166,670	8.5
25/09/2017	71.40	254,360	71.25	71.40	71.01	123,150	74,100	7.3
22/09/2017	71.25	353,760	71.40	71.64	71.25	160,950	207,660	-6.9
21/09/2017	71.40	741,410	71.83	71.83	71.40	483,570	578,130	-14.0
20/09/2017	71.83	367,110	71.59	71.98	71.40	719,820	587,990	19.6
19/09/2017	71.59	343,070	71.88	71.98	71.59	768,230	727,400	6.1
18/09/2017	71.88	555,240	71.40	72.36	71.16	489,420	525,640	-5.3
15/09/2017	71.40	1,520,080	71.54	71.54	71.21	1,027,840	1,199,730	-25.4
14/09/2017	71.54	805,690	71.50	71.59	71.40	643,160	765,980	-18.2
13/09/2017	71.50	991,330	71.45	71.50	71.40	947,480	1,079,080	-19.5
12/09/2017	71.45	676,440	71.59	71.64	71.25	496,010	608,990	-16.7
11/09/2017	71.59	664,250	71.93	71.93	71.50	381,890	545,410	-24.3
08/09/2017	71.93	303,590	72.12	72.17	71.78	120,380	145,920	-3.8
07/09/2017	72.12	433,550	72.85	72.85	72.07	180,590	211,700	-4.7
06/09/2017	72.85	325,420	73.62	73.62	72.70	132,580	132,000	0.1

Page:
<<
22
23
24
>>

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