Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/02/2017	64.90	694,280	64.90	64.99	64.70	431,860	213,650	29.2
10/02/2017	64.90	2,093,370	65.04	65.04	64.85	2,278,160	1,840,510	58.6
09/02/2017	65.04	814,060	64.95	65.24	64.99	1,237,880	1,061,600	23.6
08/02/2017	64.95	448,850	64.90	65.19	64.75	1,377,017	1,209,097	22.5
07/02/2017	64.90	738,710	64.61	65.14	64.27	924,466	735,056	25.3
06/02/2017	64.61	1,331,990	64.95	65.09	64.41	1,032,540	834,830	26.3
03/02/2017	64.95	1,608,110	64.51	66.40	64.75	683,230	382,510	40.9
02/02/2017	64.51	1,700,550	62.57	64.70	62.57	1,117,410	792,760	42.7
25/01/2017	62.57	1,485,910	62.08	62.67	62.08	2,160,670	1,625,190	69.0
24/01/2017	62.08	932,170	62.08	62.67	62.08	1,921,380	801,880	144.5
23/01/2017	62.08	1,825,560	61.60	62.62	61.60	1,761,120	1,371,860	50.2
20/01/2017	61.60	1,594,930	61.11	62.23	61.11	1,894,130	1,095,300	102.2
19/01/2017	61.11	862,790	61.11	61.26	61.06	1,661,860	1,509,300	19.2
18/01/2017	61.11	852,000	61.16	61.21	60.73	2,352,430	2,030,380	40.5
17/01/2017	61.16	582,380	61.36	61.45	61.16	2,693,190	2,503,770	23.9
16/01/2017	61.36	602,630	61.55	61.65	61.31	2,095,620	1,682,650	52.3
13/01/2017	61.55	612,600	61.60	61.74	61.36	726,590	554,850	21.8
12/01/2017	61.60	474,780	61.60	61.79	61.40	590,140	500,970	11.3
11/01/2017	61.60	838,220	61.16	61.70	61.21	868,810	710,640	20.0
10/01/2017	61.16	915,320	61.11	61.36	61.11	1,050,670	773,400	34.9
09/01/2017	61.11	911,300	61.11	61.50	61.11	1,423,210	1,103,760	40.3
06/01/2017	61.11	1,371,760	61.45	61.89	61.11	922,050	756,630	20.9
05/01/2017	61.45	822,360	61.55	61.65	61.21	660,850	492,030	21.4
04/01/2017	61.55	659,370	61.45	61.89	61.50	771,060	573,080	25.1
03/01/2017	61.45	652,370	60.92	61.60	60.92	469,930	300,160	21.5
30/12/2016	60.92	1,065,850	62.37	62.37	60.82	18,500	686,180	-84.4
29/12/2016	62.37	1,999,150	61.11	63.05	62.23	1,129,520	1,463,430	-43.0
28/12/2016	61.11	1,060,440	60.63	61.50	60.63	307,580	494,420	-23.5
27/12/2016	60.63	1,728,320	59.42	60.73	59.22	1,090,810	677,980	51.2
26/12/2016	59.42	625,660	60.14	60.39	59.22	21,000	215,940	-23.9
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

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 (2026-04-01)	-0.40	-0.65%	82,679,300	-4,487,426	0	60 62.80 60.90
2 tháng (2026-03-02)	-5.70	-8.56%	236,123,000	5,010,854	415.6	58.10 66.60 60.90
3 tháng (2026-02-02)	-11.70	-16.12%	337,454,300	2,513,554	240.4	58.10 72.60 60.90
6 tháng (2025-11-03)	3.60	6.28%	734,160,000	27,816,654	1,739.7	57 73.40 60.90
12 tháng (2025-05-06)	8.11	15.35%	1,356,476,100	29,768,528	2,269.2	52.45 73.40 60.90
24 tháng (2024-05-13)	1.11	1.86%	2,252,822,700	-10,719,004	227.7	48.25 73.40 60.90
36 tháng (2023-05-17)	0.67	1.11%	3,075,699,800	-100,690,836	-5,703.9	48.25 73.40 60.90
60 tháng (2021-05-27)	-11.69	-16.11%	4,236,417,300	-88,762,144	-4,507.8	48.25 75.59 60.90

CTCP Sữa Việt Nam (vnm)

THỐNG KÊ GIAO DỊCH