Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/07/2023	63.72	3,585,900	63.55	63.90	63.37	653,200	1,414,600	-55.4
11/07/2023	63.55	5,702,300	62.94	64.07	62.59	1,438,100	788,200	47.1
10/07/2023	62.94	6,171,100	61.89	63.46	62.15	271,700	337,900	-4.7
07/07/2023	61.89	5,780,500	61.54	62.15	61.45	1,192,600	2,499,900	-92.4
06/07/2023	61.54	7,631,000	60.93	61.71	60.93	1,015,100	1,995,600	-68.9
05/07/2023	60.93	6,322,300	61.54	61.80	60.75	1,088,800	1,148,500	-4.3
04/07/2023	61.54	4,576,500	61.71	62.15	61.19	1,267,700	623,900	45.3
03/07/2023	61.71	3,186,200	61.98	62.32	61.36	496,900	592,500	-6.8
30/06/2023	61.98	3,645,000	62.76	62.85	61.80	680,400	713,500	-2.4
29/06/2023	62.76	7,108,600	61.71	63.20	61.19	1,204,700	166,700	74.6
28/06/2023	61.71	5,768,300	61.54	61.89	60.84	1,833,500	1,710,000	8.9
27/06/2023	61.54	5,978,900	61.54	61.80	60.75	1,240,400	1,820,500	-40.5
26/06/2023	61.54	10,558,900	60.23	61.71	59.62	1,754,900	3,316,100	-108.2
23/06/2023	60.23	11,647,500	58.40	60.67	58.48	2,396,000	2,136,600	18.1
22/06/2023	58.40	5,610,600	57.87	58.75	57.87	1,173,700	1,767,200	-39.6
21/06/2023	57.87	3,490,900	57.17	57.87	57.17	721,800	1,881,300	-76.3
20/06/2023	57.17	2,963,000	57.44	57.52	57.17	51,200	1,292,400	-81.5
19/06/2023	57.44	3,279,400	57.70	58.13	57.26	58,400	1,051,900	-65.6
16/06/2023	57.70	5,993,000	57.87	58.13	57.61	2,325,000	3,418,800	-72.5
15/06/2023	57.87	4,687,800	58.57	58.83	57.79	438,400	2,088,000	-109.9
14/06/2023	58.57	4,910,200	59.01	59.53	58.57	735,700	2,405,800	-112.7
13/06/2023	59.01	4,943,400	59.27	59.62	58.92	1,473,200	2,459,900	-66.9
12/06/2023	59.27	5,450,300	57.44	59.36	57.61	635,600	1,563,300	-62.4
09/06/2023	57.44	2,080,200	57.17	58.05	57.17	118,000	819,600	-46.1
08/06/2023	57.17	5,036,500	57.79	58.05	57.17	155,000	3,359,400	-211.3
07/06/2023	57.79	3,719,000	57.96	58.22	57.61	319,000	2,232,100	-126.8
06/06/2023	57.96	3,423,000	58.05	58.40	57.61	187,800	2,377,700	-145.4
05/06/2023	58.05	3,323,000	57.52	58.66	57.79	60,500	1,519,400	-97.2
02/06/2023	57.52	2,969,700	57.70	57.87	57.17	32,000	1,117,900	-71.7
01/06/2023	57.70	1,214,500	57.70	58.05	57.61	11,600	407,100	-26.2
31/05/2023	57.70	1,466,600	58.05	58.31	57.70	24,900	704,300	-45.1
30/05/2023	58.05	1,770,500	58.57	58.83	58.05	116,500	886,800	-51.4
29/05/2023	58.57	1,043,600	58.57	59.10	58.57	110,800	262,000	-10.2
26/05/2023	58.57	904,500	58.57	59.36	58.57	98,500	271,000	-11.6
25/05/2023	58.57	1,305,500	57.87	58.92	57.61	260,600	316,300	-3.7
24/05/2023	57.87	2,350,000	58.66	58.83	57.70	121,500	1,550,600	-95.2
23/05/2023	58.66	2,681,500	59.62	59.71	58.48	89,900	1,955,400	-126.3
22/05/2023	59.62	1,648,900	60.06	60.23	59.53	26,800	1,182,100	-79.2
19/05/2023	60.06	1,060,800	60.84	60.84	59.88	20,500	650,200	-43.3
18/05/2023	60.84	2,420,300	60.23	61.10	59.79	307,200	1,427,800	-77.0
17/05/2023	60.23	1,869,200	60.84	60.84	60.06	302,800	1,532,000	-84.9
16/05/2023	60.84	1,380,300	60.23	60.84	60.23	123,300	700,700	-39.9
15/05/2023	60.23	1,537,800	60.75	61.02	60.23	161,400	929,100	-53.2
12/05/2023	60.75	1,214,100	61.10	61.45	60.67	293,800	790,300	-34.6
11/05/2023	61.10	447,300	61.54	61.89	61.10	88,900	212,700	-8.7
10/05/2023	61.54	951,600	61.71	62.06	61.54	323,000	152,900	12.1
09/05/2023	61.71	871,300	61.28	61.98	61.54	594,900	125,800	33.2
08/05/2023	61.28	1,102,300	60.06	61.45	60.23	500,000	161,900	23.7
05/05/2023	60.06	712,200	60.14	60.40	59.88	260,600	301,700	-2.8
04/05/2023	60.14	2,499,400	60.93	61.10	59.71	903,700	1,454,900	-38.0
28/04/2023	60.93	777,800	60.67	61.28	60.84	557,600	398,200	11.2
27/04/2023	60.67	1,369,100	61.98	61.98	60.67	139,100	740,700	-42.1
26/04/2023	61.98	941,600	61.02	61.98	61.10	4,705,718	4,622,118	5.9
25/04/2023	61.02	1,370,200	61.54	62.32	60.93	303,226	734,660	-30.2
24/04/2023	61.54	1,134,600	61.89	62.06	61.28	955,556	1,305,860	-24.7
21/04/2023	61.89	1,107,600	63.29	63.29	61.80	528,331	1,092,878	-40.0
20/04/2023	63.29	789,300	62.85	63.37	62.67	232,500	227,500	0.4
19/04/2023	62.85	816,300	63.72	63.81	62.85	122,064	403,189	-20.2
18/04/2023	63.72	931,800	62.59	63.72	62.67	1,317,505	1,290,271	2.0
17/04/2023	62.59	1,365,400	63.55	63.63	62.59	248,310	845,134	-42.8
14/04/2023	63.55	1,294,000	64.16	64.33	63.55	157,445	640,893	-35.2
13/04/2023	64.16	889,600	64.86	64.94	64.16	920,305	1,231,240	-22.9
12/04/2023	64.86	979,100	64.94	64.94	64.59	132,209	482,842	-26.1
11/04/2023	64.94	782,800	64.94	65.03	64.68	98,900	503,161	-30.1
10/04/2023	64.94	832,700	65.21	65.21	64.94	202,700	231,410	-2.1
07/04/2023	65.21	739,800	64.86	65.21	64.86	77,650	116,731	-2.9
06/04/2023	64.86	905,600	65.03	65.12	64.86	145,700	338,000	-14.3
05/04/2023	65.03	963,400	64.77	65.29	64.68	201,400	515,418	-23.4
04/04/2023	64.77	1,819,000	64.94	65.03	64.77	213,010	974,303	-56.5
03/04/2023	64.94	850,600	64.94	65.38	64.77	132,310	451,400	-23.7
31/03/2023	64.94	1,076,100	65.38	65.82	64.94	422,143	475,967	-4.0
30/03/2023	65.38	801,900	65.38	65.82	65.12	496,700	169,462	24.5
29/03/2023	65.38	907,400	64.94	65.38	64.94	247,800	556,122	-23.1
28/03/2023	64.94	1,650,000	65.12	65.73	64.94	579,010	1,168,147	-43.8
27/03/2023	65.12	1,371,500	65.47	65.47	64.86	220,900	1,073,419	-63.6
24/03/2023	65.47	932,300	65.73	65.90	65.29	578,800	527,200	3.9
23/03/2023	65.73	1,285,000	64.94	65.73	64.59	910,100	501,200	30.7
22/03/2023	64.94	900,200	64.94	65.21	64.94	99,300	320,100	-16.4
21/03/2023	64.94	1,350,200	64.86	65.55	64.77	415,100	717,198	-18.2
20/03/2023	64.86	1,609,600	65.03	65.47	64.68	248,310	662,833	-30.8
17/03/2023	65.03	2,432,800	66.43	66.69	65.03	265,600	2,142,720	-139.8
16/03/2023	66.43	392,300	67.30	67.30	66.34	1,161,131	1,243,280	-6.3
15/03/2023	67.30	1,960,200	66.86	67.47	66.78	1,098,900	1,000,500	7.6
14/03/2023	66.86	1,735,100	67.13	67.13	65.99	1,218,173	816,592	30.8
13/03/2023	67.13	1,824,500	67.13	67.30	66.86	1,030,490	248,300	60.2
10/03/2023	67.13	1,427,700	66.78	67.39	66.43	763,465	270,942	37.9
09/03/2023	66.78	1,389,700	66.78	67.30	66.51	721,305	339,175	29.2
08/03/2023	66.78	1,244,400	66.17	66.78	65.47	744,628	550,543	14.8
07/03/2023	66.17	1,170,900	65.47	66.51	65.90	594,898	615,962	-1.6
06/03/2023	65.47	891,800	66.34	66.86	65.47	223,278	369,329	-11.0
03/03/2023	66.34	704,200	66.78	67.04	65.47	413,300	240,300	13.1
02/03/2023	66.78	1,088,800	67.13	67.13	66.43	614,500	410,600	15.6
01/03/2023	67.13	1,635,500	65.90	67.21	65.47	699,100	396,882	23.2
28/02/2023	65.90	1,034,300	65.64	66.25	65.55	753,283	454,948	22.5
27/02/2023	65.64	1,112,500	65.21	66.25	64.59	710,280	248,689	34.7
24/02/2023	65.21	1,681,000	66.08	66.34	65.03	957,400	1,201,200	-18.2
23/02/2023	66.08	2,327,900	65.90	67.13	64.94	1,307,612	1,261,255	3.5
22/02/2023	65.90	1,295,600	67.39	67.39	65.90	449,900	908,300	-34.6
21/02/2023	67.39	888,300	67.65	67.74	66.95	389,100	261,739	9.8
20/02/2023	67.65	1,385,300	66.34	67.65	65.90	521,381	338,740	14.2

Page:
<<
6
7
8
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	7.30	12.74%	123,017,200	30,074,900	1,867.3	57 65 63.40
2 tháng (2025-10-06)	4.65	7.76%	212,663,700	29,650,700	1,863.0	55 65 63.40
3 tháng (2025-09-05)	6.09	10.42%	323,953,900	34,262,800	2,167.7	55 65 63.40
6 tháng (2025-06-09)	11.47	21.60%	660,172,800	40,734,698	2,603.3	53.03 65 63.40
12 tháng (2024-12-09)	5.59	9.47%	1,086,187,100	-18,220,944	-512.4	48.25 65 63.40
24 tháng (2023-12-15)	3.96	6.53%	1,990,397,800	-74,870,933	-4,200.1	48.25 69.06 63.40
36 tháng (2022-12-20)	-2.89	-4.28%	2,598,962,400	-104,468,131	-5,972.7	48.25 71.50 63.40
60 tháng (2020-12-30)	-21.88	-25.30%	3,967,324,210	-150,792,217	-10,812.4	48.25 93.29 63.40

CTCP Sữa Việt Nam (vnm)

THỐNG KÊ GIAO DỊCH