Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/01/2019	88.92	562,220	90.19	90.19	88.25	781,590	689,090	12.4
15/01/2019	90.19	598,510	90.26	90.39	89.59	483,950	201,040	38.2
14/01/2019	90.26	611,420	89.59	90.26	88.86	581,700	328,740	33.9
11/01/2019	89.59	954,110	88.05	89.59	88.05	865,360	212,800	87.3
10/01/2019	88.05	301,700	88.19	88.25	87.52	282,120	108,950	22.8
09/01/2019	88.19	636,050	86.92	88.59	86.25	575,440	309,330	35.0
08/01/2019	86.92	448,350	87.59	87.85	86.05	509,280	395,690	14.8
07/01/2019	87.59	897,430	83.57	87.59	83.91	622,760	181,190	57.3
04/01/2019	83.57	498,470	82.17	83.57	80.90	324,610	123,960	24.8
03/01/2019	82.17	449,730	82.91	82.91	81.30	791,540	530,300	32.0
02/01/2019	82.91	403,570	80.23	82.91	80.90	320,840	48,570	33.5
28/12/2018	80.23	1,013,580	82.37	83.71	80.23	769,200	759,330	1.7
27/12/2018: Cổ tức tiền mặt tỉ lệ: 10%
27/12/2018	82.37	772,610	82.24	84.18	82.37	491,030	514,740	-2.9
26/12/2018	82.24	670,520	82.63	82.63	81.24	496,560	420,270	9.5
25/12/2018	82.63	349,610	83.30	83.30	81.57	120,120	155,020	-4.3
24/12/2018	83.30	459,230	81.24	83.89	81.57	157,040	282,990	-15.8
21/12/2018	81.24	1,901,570	83.70	83.70	80.98	831,710	1,682,440	-104.4
20/12/2018	83.70	539,710	85.62	85.62	83.70	253,280	281,790	-3.6
19/12/2018	85.62	484,090	87.34	87.34	85.55	238,270	300,110	-8.0
18/12/2018	87.34	811,850	88.80	88.80	86.55	792,360	554,230	31.4
17/12/2018	88.80	1,043,020	89.53	89.53	88.80	1,150,740	923,640	30.5
14/12/2018	89.53	260,170	89.53	89.80	89.13	346,670	187,700	21.4
13/12/2018	89.53	643,110	88.87	90.20	88.87	2,094,800	1,917,046	24.0
12/12/2018	88.87	782,440	89.40	89.47	88.21	1,287,650	1,224,140	8.5
11/12/2018	89.40	443,060	89.53	89.86	88.54	592,520	527,570	8.8
10/12/2018	89.53	1,003,810	88.80	90.53	88.54	805,550	378,780	57.9
07/12/2018	88.80	509,830	87.34	89.27	87.61	636,310	569,870	8.9
06/12/2018	87.34	1,089,360	88.21	88.21	86.15	902,760	705,690	26.0
05/12/2018	88.21	1,107,160	90.53	90.53	87.61	635,440	365,650	36.2
04/12/2018	90.53	1,001,800	88.60	90.53	88.60	1,438,740	840,120	80.9
03/12/2018	88.60	1,282,310	84.89	88.87	84.89	1,162,860	510,050	86.3
30/11/2018	84.89	1,417,590	83.76	85.22	83.56	1,721,860	741,160	125.1
29/11/2018	83.76	970,820	84.89	85.22	83.76	1,092,870	381,350	90.5
28/11/2018	84.89	1,330,740	83.89	85.55	83.56	1,192,290	211,680	125.5
27/11/2018	83.89	1,882,720	81.64	84.56	81.71	2,378,114	1,434,884	118.5
26/11/2018	81.64	1,817,580	78.26	81.84	78.26	1,247,970	448,900	96.8
23/11/2018	78.26	416,930	79.65	79.65	77.93	360,130	202,310	18.7
22/11/2018	79.65	933,880	79.05	79.78	79.05	662,850	451,470	25.3
21/11/2018	79.05	1,113,540	77.26	79.05	76.73	431,950	184,540	28.9
20/11/2018	77.26	715,090	76.53	77.33	76.47	597,530	368,720	26.5
19/11/2018	76.53	739,450	76.27	77.13	76.20	148,890	257,830	-12.6
16/11/2018	76.27	566,540	77.59	77.93	76.27	175,710	277,150	-11.8
15/11/2018	77.59	556,360	77.93	78.26	76.27	250,540	149,090	11.9
14/11/2018	77.93	674,260	76.93	78.46	76.80	440,140	46,690	46.2
13/11/2018	76.93	483,810	77.59	77.59	76.14	156,420	217,940	-7.1
12/11/2018	77.59	596,940	77.59	77.59	76.33	224,920	258,500	-3.9
09/11/2018	77.59	728,150	79.58	79.58	77.53	245,150	116,540	15.2
08/11/2018	79.58	815,890	79.25	80.25	79.25	300,440	104,370	23.6
07/11/2018	79.25	1,339,350	78.06	79.92	78.06	407,420	121,300	34.2
06/11/2018	78.06	1,599,760	77.26	78.79	76.60	326,500	648,570	-37.8
05/11/2018	77.26	841,100	78.59	78.59	76.20	512,300	905,970	-45.6
02/11/2018	78.59	1,601,100	75.80	78.79	75.80	742,270	1,345,960	-70.3
01/11/2018	75.80	1,724,930	77.00	77.59	73.95	391,480	1,431,120	-119.6
31/10/2018	77.00	1,075,800	77.79	78.26	75.94	96,810	704,680	-70.8
30/10/2018	77.79	535,070	79.58	79.58	77.79	131,690	320,470	-22.4
29/10/2018	79.58	488,810	80.58	80.58	78.72	179,540	217,400	-4.5
26/10/2018	80.58	643,020	79.58	80.91	80.18	422,970	204,640	26.5
25/10/2018	79.58	1,154,690	81.31	81.31	77.66	522,880	726,610	-24.2
24/10/2018	81.31	742,160	81.91	81.91	80.84	699,170	679,870	2.4
23/10/2018	81.91	1,197,220	83.43	83.43	80.71	1,114,810	1,554,960	-54.3
22/10/2018	83.43	316,450	84.09	84.09	83.43	1,121,100	1,121,230	-0.0
19/10/2018	84.09	1,087,950	83.56	84.09	82.30	1,321,030	1,664,270	-43.2
18/10/2018	83.56	349,110	84.16	84.23	83.50	268,350	321,290	-6.7
17/10/2018	84.16	444,290	83.56	84.56	83.76	459,400	630,090	-21.6
16/10/2018	83.56	988,520	83.36	83.83	83.03	2,484,100	2,704,060	-27.7
15/10/2018	83.36	692,180	85.22	85.55	83.30	214,870	379,340	-20.8
12/10/2018	85.22	957,810	84.23	85.35	82.63	508,380	540,790	-4.1
11/10/2018	84.23	1,182,360	86.22	86.22	81.57	125,620	490,850	-45.6
10/10/2018	86.22	636,650	86.81	86.81	86.08	314,140	644,090	-43.0
09/10/2018	86.81	660,630	88.21	88.21	86.75	210,130	608,640	-52.4
08/10/2018	88.21	566,750	89.66	89.66	88.21	152,630	214,730	-8.3
05/10/2018	89.66	519,180	90.79	90.79	89.53	33,210	48,070	-2.0
04/10/2018	90.79	304,620	90.79	90.86	90.13	43,410	156,310	-15.4
03/10/2018	90.79	701,280	90.86	90.92	90.53	948,940	897,300	7.1
02/10/2018	90.86	581,340	90.39	91.26	89.53	657,230	498,380	21.7
01/10/2018	90.39	514,820	91.06	91.06	90.20	1,325,710	1,453,130	-17.4
28/09/2018	91.06	520,020	91.85	92.12	91.06	225,140	411,770	-25.7
27/09/2018	91.85	980,840	90.53	92.85	90.73	321,420	376,770	-7.7
26/09/2018	90.53	418,120	90.79	90.79	90.39	128,580	216,450	-12.0
25/09/2018	90.79	480,150	90.86	90.92	90.33	115,460	181,490	-9.0
24/09/2018	90.86	639,720	91.39	91.39	90.33	376,860	266,850	15.1
21/09/2018	91.39	1,840,850	90.20	91.39	89.47	1,518,240	1,162,460	48.8
20/09/2018	90.20	771,520	91.39	91.39	90.20	360,220	344,100	2.2
19/09/2018	91.39	929,630	91.52	91.65	90.79	577,230	334,700	33.4
18/09/2018	91.52	1,310,670	90.20	92.05	89.66	1,218,500	1,109,810	14.9
17/09/2018	90.20	1,148,720	88.21	90.20	88.40	773,570	163,970	82.6
14/09/2018	88.21	969,270	87.61	88.87	87.61	728,650	439,490	38.6
13/09/2018	87.61	655,170	87.81	87.87	86.75	526,810	440,050	11.5
12/09/2018	87.81	1,342,390	87.54	89.40	87.68	865,200	638,040	30.4
11/09/2018	87.54	1,533,670	84.62	87.81	84.56	1,887,310	564,250	169.4
10/09/2018	84.62	603,870	84.29	85.15	84.43	349,760	140,060	26.8
07/09/2018	84.29	882,130	80.98	84.62	80.91	609,310	335,460	34.5
06/09/2018	80.98	1,234,110	83.23	83.83	80.91	463,290	655,310	-23.8
05/09/2018: Cổ tức tiền mặt tỉ lệ: 20% Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
05/09/2018	83.23	1,250,390	85.50	86.22	83.03	81,100	1,176,460	-142.5
04/09/2018	85.50	690,780	85.50	86.10	85.44	41,930	308,450	-41.9
31/08/2018	85.50	726,110	85.39	86.64	85.50	1,472,290	1,770,660	-47.0
30/08/2018	85.39	899,040	85.99	86.04	84.84	628,920	1,073,360	-69.5
29/08/2018	85.99	1,124,120	86.92	87.08	85.61	264,940	828,600	-89.1
28/08/2018	86.92	1,057,220	87.46	87.46	86.75	538,130	715,140	-28.3
27/08/2018	87.46	1,141,160	88.50	88.93	87.30	355,360	570,490	-34.6

Page:
<<
15
16
17
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-12-17)	-2.20	-3.43%	38,379,300	-3,668,223	-226.4	61.30 64.50 61.90
2 tháng (2024-11-18)	-0.81	-1.29%	82,024,300	-5,749,922	-357.0	61.30 64.50 61.90
3 tháng (2024-10-18)	-4.98	-7.44%	132,862,700	-6,880,029	-425.2	61.30 67.87 61.90
6 tháng (2024-07-22)	-2.15	-3.35%	425,398,300	29,797,479	2,208.4	61.30 74.43 61.90
12 tháng (2024-01-22)	-4.13	-6.26%	893,720,400	-46,176,012	-2,956.4	61.30 74.43 61.90
24 tháng (2023-01-27)	-13.36	-17.75%	1,528,850,300	-96,619,862	-6,213.7	61.30 77.06 61.90
36 tháng (2022-02-07)	-13.69	-18.11%	2,064,398,600	-66,436,038	-3,631.5	58.39 78.56 61.90
60 tháng (2020-02-12)	-12.46	-16.75%	3,285,116,670	-153,064,088	-12,292.4	58.06 100.54 61.90

CTCP Sữa Việt Nam (vnm)

THỐNG KÊ GIAO DỊCH