Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/11/2016	67.03	1,635,670	68.15	68.15	66.98	251,120	995,180	-103.1
11/11/2016	68.15	789,590	68.39	68.49	68.15	849,510	704,750	20.4
10/11/2016	68.39	970,990	67.90	68.53	68.10	693,780	558,940	19.0
09/11/2016	67.90	2,730,910	68.10	68.10	66.25	1,275,410	822,140	63.5
08/11/2016	68.10	487,900	68.00	68.34	68.05	326,220	307,660	2.6
07/11/2016	68.00	1,259,230	68.34	68.44	67.95	247,450	812,910	-79.3
04/11/2016	68.34	1,048,780	68.58	68.83	68.15	871,140	845,940	3.6
03/11/2016	68.58	1,438,620	68.44	68.58	68.24	695,920	271,450	59.8
02/11/2016	68.44	803,900	68.83	69.16	68.44	316,330	482,780	-23.6
01/11/2016	68.83	560,760	68.87	69.36	68.58	349,090	482,380	-18.9
31/10/2016	68.87	354,450	69.50	69.65	68.87	505,057	473,027	4.6
28/10/2016	69.50	833,450	69.12	69.89	68.87	405,500	43,380	51.9
27/10/2016	69.12	378,630	68.44	69.12	68.44	239,460	172,030	9.5
26/10/2016	68.44	405,530	68.39	68.63	68.34	772,300	637,630	19.0
25/10/2016	68.39	1,247,450	68.39	68.78	68.15	659,590	456,920	28.5
24/10/2016	68.39	1,645,610	69.94	69.94	68.39	327,080	917,310	-83.9
21/10/2016	69.94	585,660	70.28	70.77	69.89	290,420	377,680	-12.7
20/10/2016	70.28	855,020	70.81	71.06	70.09	548,950	574,460	-3.7
19/10/2016	70.81	1,959,520	69.84	71.06	69.41	632,000	402,770	33.3
18/10/2016	69.84	877,320	68.97	69.84	68.83	702,050	346,560	50.9
17/10/2016	68.97	711,870	69.84	69.94	68.92	35,810	266,130	-32.9
14/10/2016	69.84	2,094,790	68.87	70.23	68.87	790,830	315,970	68.3
13/10/2016	68.87	771,080	68.63	69.12	68.44	292,790	48,670	34.6
12/10/2016	68.63	1,243,190	68.15	68.63	67.90	731,890	141,330	83.2
11/10/2016	68.15	2,006,450	67.95	68.39	66.55	781,840	199,290	81.0
10/10/2016	67.95	742,680	68.68	68.68	67.95	357,050	135,190	31.3
07/10/2016	68.68	1,175,020	68.87	69.16	68.19	546,570	125,530	59.4
06/10/2016	68.87	1,526,360	68.10	69.07	68.10	648,540	199,380	63.5
05/10/2016	68.10	821,370	68.15	68.58	68.10	348,370	314,550	4.8
04/10/2016	68.15	1,378,590	68.15	68.78	67.95	274,940	370,360	-13.5
03/10/2016	68.15	1,069,050	67.90	68.34	68.00	855,938	939,568	-11.7
30/09/2016	67.90	989,150	67.90	68.34	67.90	487,120	463,540	3.3
29/09/2016	67.90	2,074,740	67.90	68.34	67.76	1,209,530	1,239,230	-4.2
28/09/2016	67.90	1,476,100	67.90	68.24	67.56	706,630	615,580	12.7
27/09/2016	67.90	1,074,130	68.39	68.58	67.90	176,780	446,720	-37.9
26/09/2016	68.39	1,518,050	67.90	68.44	67.71	3,539,615	3,519,805	2.8
23/09/2016	67.90	1,718,800	66.55	68.10	66.21	3,666,596	3,139,536	73.2
22/09/2016	66.55	952,970	66.84	67.66	66.55	3,563,020	3,702,940	-19.4
21/09/2016	66.84	1,460,260	65.96	67.37	66.45	369,330	563,770	-26.9
20/09/2016	65.96	2,676,170	65.96	65.96	64.51	3,421,500	4,026,150	-81.0
19/09/2016	65.96	3,028,480	66.93	67.90	65.87	901,410	1,359,270	-62.9
16/09/2016	66.93	6,624,630	69.36	69.36	66.93	8,732,710	8,701,880	1.2
15/09/2016	69.36	1,445,440	69.84	70.13	69.12	655,900	1,208,310	-79.3
14/09/2016	69.84	875,800	70.28	70.28	68.97	358,620	668,490	-44.5
13/09/2016	70.28	2,425,810	68.49	70.72	67.47	589,740	1,057,580	-65.2
12/09/2016	68.49	2,182,400	69.36	70.72	68.34	881,130	1,585,430	-100.2
09/09/2016	69.36	1,741,810	71.30	71.78	69.36	681,150	1,578,290	-129.9
08/09/2016	71.30	2,287,900	70.81	71.78	69.84	2,073,400	2,752,890	-99.4
07/09/2016	70.81	4,166,500	72.75	72.75	69.36	780,720	2,793,050	-294.1
06/09/2016	72.75	1,732,660	74.69	74.69	72.75	809,940	1,144,470	-50.8
05/09/2016	74.69	2,682,460	74.69	75.66	73.24	1,301,030	1,030,920	41.8
01/09/2016	74.69	2,630,100	75.66	75.66	73.72	2,232,668	2,630,098	-61.1
31/08/2016	75.66	2,108,900	73.72	75.66	74.21	1,808,290	1,822,430	-1.8
30/08/2016	73.72	1,752,690	73.24	74.21	72.75	643,370	1,437,240	-120.0
29/08/2016	73.24	3,289,040	70.81	75.18	70.81	1,270,380	702,740	86.3
26/08/2016	70.81	961,360	70.33	70.81	69.84	170,460	354,990	-26.7
25/08/2016	70.33	609,070	70.33	70.81	69.36	70,590	102,800	-4.7
24/08/2016	70.33	1,173,980	69.36	70.81	69.36	83,410	352,230	-39.0
23/08/2016	69.36	1,074,520	67.90	69.36	67.42	249,390	408,690	-22.4
22/08/2016	67.90	1,276,220	69.36	69.84	67.90	104,420	369,240	-37.4
19/08/2016: Cổ tức tiền mặt tỉ lệ: 40% Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
19/08/2016	69.36	3,527,830	68.71	71.30	68.87	202,860	1,800,060	-230.3
18/08/2016	68.71	2,115,570	67.53	68.71	67.53	934,180	1,081,020	-25.4
17/08/2016	67.53	1,335,230	66.74	67.92	66.74	416,120	598,490	-31.2
16/08/2016	66.74	1,086,530	66.74	67.53	66.74	200,990	556,920	-60.3
15/08/2016	66.74	1,144,990	66.34	67.13	65.95	190,450	529,650	-57.1
12/08/2016	66.34	3,172,710	66.74	69.11	66.34	1,383,850	1,492,740	-17.9
11/08/2016	66.74	1,682,430	64.76	66.74	64.76	1,030,390	810,820	36.1
10/08/2016	64.76	1,339,110	63.97	65.16	63.97	476,700	405,410	11.7
09/08/2016	63.97	1,906,470	62.39	64.37	62.79	729,030	55,010	108.6
08/08/2016	62.39	657,180	62.39	62.79	62.00	240,790	89,560	24.0
05/08/2016	62.39	839,620	61.60	62.39	61.21	519,290	221,000	46.7
04/08/2016	61.60	1,142,360	60.81	62.39	60.81	717,090	200,480	80.8
03/08/2016	60.81	660,790	60.02	61.21	60.02	143,200	1,130	21.8
02/08/2016	60.02	1,681,750	61.21	61.21	60.02	358,800	108,460	38.3
01/08/2016	61.21	1,706,560	62.39	62.79	60.81	388,740	1,036,850	-100.9
29/07/2016	62.39	1,004,950	63.18	63.58	62.39	272,680	478,490	-32.7
28/07/2016	63.18	1,316,550	62.39	63.58	62.39	280,500	373,900	-14.9
27/07/2016	62.39	594,750	62.00	62.79	62.00	296,300	146,080	23.8
26/07/2016	62.00	1,021,030	60.81	62.39	60.42	544,240	192,270	54.8
25/07/2016	60.81	551,630	61.60	62.00	60.81	430,840	386,800	6.8
22/07/2016	61.60	2,099,510	62.00	62.79	60.02	703,270	638,670	9.0
21/07/2016	62.00	1,758,070	62.39	63.97	61.60	175,780	1,053,870	-138.5
20/07/2016	62.39	1,548,000	60.42	62.79	60.02	278,260	279,260	-0.2
19/07/2016	60.42	1,838,230	59.23	61.21	59.23	209,230	238,100	-4.4
18/07/2016	59.23	1,083,560	58.05	59.63	58.05	136,780	145,500	-1.3
15/07/2016	58.05	491,430	57.65	58.44	57.26	5,429,252	5,426,402	0.4
14/07/2016	57.65	1,249,220	58.05	58.44	57.26	61,350	61,350	0
13/07/2016	58.05	444,730	58.05	58.44	57.65	197,970	198,870	-0.1
12/07/2016	58.05	644,290	57.65	58.05	56.87	41,300	42,850	-0.2
11/07/2016	57.65	554,950	58.05	58.84	57.26	201,630	200,000	0.2
08/07/2016	58.05	654,500	58.05	58.84	57.65	0	100	-0.0
07/07/2016	58.05	1,355,810	56.47	58.05	56.47	290,100	201,300	12.8
06/07/2016	56.47	401,510	56.87	56.87	56.08	129,910	121,630	1.2
05/07/2016	56.87	719,200	57.26	57.65	56.47	222,240	200,000	3.2
04/07/2016	57.26	878,780	56.47	57.26	56.47	1,202,758	899,548	44.0
01/07/2016	56.47	1,171,460	55.68	56.87	56.08	1,373,740	785,720	84.7
30/06/2016	55.68	687,180	54.89	56.08	55.29	584,370	357,240	31.6
29/06/2016	54.89	830,840	55.29	55.68	54.89	355,960	552,640	-27.5
28/06/2016	55.29	2,005,670	54.10	56.87	53.71	283,680	597,920	-45.1
27/06/2016	54.10	681,400	54.10	54.10	52.92	58,680	308,050	-33.7

Page:
<<
23
24
25
>>

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