Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
17/02/2023	66.34	777,000	66.78	66.78	65.73	640,410	564,088	5.8
16/02/2023	66.78	691,300	66.34	66.78	65.99	378,100	79,400	22.9
15/02/2023	66.34	1,443,500	65.21	66.34	64.94	655,100	529,410	9.6
14/02/2023	65.21	1,073,500	65.73	66.08	64.94	569,470	532,250	2.8
13/02/2023	65.73	1,569,000	66.25	66.25	64.68	561,413	869,480	-23.2
10/02/2023	66.25	1,236,100	65.47	66.25	65.47	197,800	426,060	-17.3
09/02/2023	65.47	1,593,600	66.17	66.34	65.47	103,659	843,878	-55.5
08/02/2023	66.17	1,550,000	66.43	66.86	66.08	567,995	891,300	-24.5
07/02/2023	66.43	1,274,400	67.56	67.74	66.43	799,400	482,345	24.1
06/02/2023	67.56	1,910,700	66.34	67.65	66.25	1,089,001	775,700	24.2
03/02/2023	66.34	1,855,200	66.95	67.30	66.25	744,710	845,600	-7.7
02/02/2023	66.95	1,494,400	67.39	67.65	66.95	685,000	819,007	-10.3
01/02/2023	67.39	1,810,400	67.30	67.91	67.13	498,200	1,003,520	-39.0
31/01/2023	67.30	4,817,500	69.31	69.40	67.13	1,609,945	3,635,454	-156.2
30/01/2023	69.31	1,614,000	69.83	69.83	69.31	768,200	1,051,870	-22.5
27/01/2023	69.83	2,331,800	70.97	71.49	69.48	884,400	1,724,208	-67.2
19/01/2023	70.97	2,627,700	70.97	71.14	69.83	1,773,200	1,489,669	23.1
18/01/2023	70.97	1,297,900	70.62	71.14	70.44	849,000	718,940	10.6
17/01/2023	70.62	1,671,400	69.31	70.70	69.31	1,311,397	681,204	51.0
16/01/2023	69.31	654,700	70.36	70.53	69.31	385,820	581,608	-15.5
13/01/2023	70.36	1,449,000	69.83	70.79	69.92	883,400	603,397	22.6
12/01/2023	69.83	684,900	69.31	70.01	69.22	474,900	235,279	19.2
11/01/2023	69.31	1,534,700	70.70	71.23	69.31	574,500	912,160	-26.8
10/01/2023	70.70	1,196,000	70.44	71.14	70.36	601,300	140,984	37.3
09/01/2023	70.44	948,300	69.66	70.44	69.48	459,030	32,515	34.4
06/01/2023	69.66	1,269,700	70.88	70.88	69.48	573,744	261,082	25.0
05/01/2023	70.88	2,469,800	69.22	71.05	68.96	1,446,802	409,204	84.3
04/01/2023	69.22	1,089,800	68.52	69.22	68.61	615,006	147,877	37.0
03/01/2023	68.52	1,496,000	66.43	68.52	66.51	918,900	337,900	45.6
30/12/2022	66.43	1,199,300	67.21	68.09	66.43	494,500	554,397	-4.6
29/12/2022	67.21	1,329,700	67.21	68.26	67.21	785,900	424,700	27.8
28/12/2022	67.21	1,188,500	66.86	68.09	66.86	576,820	304,400	21.0
27/12/2022	66.86	1,586,800	66.34	68.09	66.34	812,100	387,213	32.5
26/12/2022	66.34	1,657,600	66.51	67.74	66.25	715,330	280,160	33.1
23/12/2022	66.51	1,561,800	67.21	68.26	66.51	513,420	528,600	-1.2

Page:
<<
7
8
9
>>

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)	-7.50	-10.62%	151,545,700	-4,751,700	-397.9	58.10 72.30 61.80
2 tháng (2026-01-15)	-7.90	-11.13%	352,439,900	-5,088,900	-436.7	58.10 73.40 61.80
3 tháng (2025-12-16)	-1.10	-1.71%	443,494,800	-5,651,800	-467.3	58.10 73.40 61.80
6 tháng (2025-09-17)	0.56	0.89%	748,817,200	24,744,400	1,458.1	55 73.40 61.80
12 tháng (2025-03-21)	6.22	10.94%	1,374,753,000	5,268,340	796.7	48.25 73.40 61.80
24 tháng (2024-03-26)	1.58	2.58%	2,233,528,200	-19,883,658	-521.9	48.25 73.40 61.80
36 tháng (2023-04-03)	-1.84	-2.84%	2,977,261,000	-107,447,959	-6,320.5	48.25 73.40 61.80
60 tháng (2021-04-12)	-17.11	-21.34%	4,239,448,800	-107,954,837	-6,466.9	48.25 80.21 61.80

CTCP Sữa Việt Nam (vnm)

THỐNG KÊ GIAO DỊCH