Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/12/2016	60.14	1,446,200	59.71	60.14	58.98	681,340	576,780	12.9
22/12/2016	59.71	1,433,510	61.16	61.60	59.71	1,229,180	1,759,050	-66.1
21/12/2016	61.16	2,363,690	60.43	61.45	58.93	876,880	1,067,620	-23.2
20/12/2016	60.43	3,022,290	62.47	62.47	60.29	654,720	1,649,920	-124.7
19/12/2016	62.47	618,600	63.01	63.49	62.33	239,300	350,040	-14.2
16/12/2016	63.01	1,677,380	61.89	63.01	62.08	1,150,880	750,170	51.9
15/12/2016	61.89	2,740,830	63.44	63.44	61.55	741,100	1,046,660	-39.0
14/12/2016	63.44	1,192,770	63.54	64.12	63.05	655,140	629,930	3.3
13/12/2016	63.54	1,451,120	64.85	65.48	63.54	1,003,580	779,350	29.9
12/12/2016	64.85	1,685,520	65.87	65.87	64.27	1,880,500	919,010	128.5
09/12/2016	65.87	1,512,330	65.58	66.35	65.48	227,200	969,520	-100.7
08/12/2016	65.58	2,784,980	64.27	66.06	65.28	939,720	2,160,200	-165.0
07/12/2016	64.27	2,071,090	64.99	64.99	63.93	526,690	1,437,620	-120.8
06/12/2016	64.99	921,260	65.48	65.48	64.90	277,070	366,560	-12.1
05/12/2016	65.48	1,059,840	65.48	65.82	65.24	1,129,020	792,550	45.5
02/12/2016	65.48	1,698,140	65.58	66.21	65.09	1,774,710	2,180,780	-55.1
01/12/2016	65.58	1,458,640	66.93	67.03	65.58	120,690	862,530	-101.4
30/11/2016	66.93	5,410,310	65.14	68.87	64.99	4,356,180	1,490,820	403.7
29/11/2016	65.14	2,857,650	62.67	65.28	63.30	2,495,610	2,957,010	-61.1
28/11/2016	62.67	3,125,070	65.24	65.24	62.33	682,630	2,436,330	-229.7
25/11/2016	65.24	2,750,970	66.30	66.35	64.85	382,270	2,088,960	-229.3
24/11/2016	66.30	2,085,820	67.42	67.42	66.21	47,400	1,467,090	-194.8
23/11/2016	67.42	903,770	68.24	68.29	67.32	527,510	994,820	-65.3
22/11/2016	68.24	1,242,000	67.18	68.34	67.22	1,439,820	1,676,040	-33.0
21/11/2016	67.18	972,500	66.55	67.37	66.89	1,033,730	1,472,310	-60.8
18/11/2016	66.55	1,269,760	67.42	67.42	66.55	367,510	954,420	-80.8
17/11/2016	67.42	876,780	67.42	67.56	67.27	2,249,970	1,927,080	44.8
16/11/2016	67.42	1,694,320	66.59	67.52	66.59	1,241,340	875,980	50.7
15/11/2016	66.59	1,937,180	67.03	67.47	66.55	585,850	1,258,500	-92.7
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

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 (2026-02-23)	-9.10	-12.89%	158,326,800	-2,823,500	-276.9	58.10 72.30 61.70
2 tháng (2026-01-19)	-9.10	-12.89%	326,587,900	-2,339,100	-255.9	58.10 73.40 61.70
3 tháng (2025-12-18)	-2.40	-3.76%	441,322,200	-4,699,200	-408.5	58.10 73.40 61.70
6 tháng (2025-09-19)	1.94	3.25%	740,681,700	24,120,900	1,411.3	55 73.40 61.70
12 tháng (2025-03-24)	4.53	7.95%	1,378,208,200	7,196,540	917.6	48.25 73.40 61.70
24 tháng (2024-03-28)	-0.02	-0.02%	2,235,167,400	-16,144,858	-278.6	48.25 73.40 61.70
36 tháng (2023-04-03)	-3.44	-5.30%	2,984,042,100	-105,519,759	-6,199.5	48.25 73.40 61.70
60 tháng (2021-04-13)	-18.71	-23.33%	4,242,597,500	-105,475,837	-6,290.8	48.25 80.21 61.70

CTCP Sữa Việt Nam (vnm)

THỐNG KÊ GIAO DỊCH