Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/06/2023	63.13	4,910,200	63.60	64.16	63.13	735,700	2,405,800	-112.7
13/06/2023	63.60	4,943,400	63.88	64.26	63.50	1,473,200	2,459,900	-66.9
12/06/2023	63.88	5,450,300	61.90	63.97	62.09	635,600	1,563,300	-62.4
09/06/2023	61.90	2,080,200	61.62	62.56	61.62	118,000	819,600	-46.1
08/06/2023	61.62	5,036,500	62.28	62.56	61.62	155,000	3,359,400	-211.3
07/06/2023	62.28	3,719,000	62.47	62.75	62.09	319,000	2,232,100	-126.8
06/06/2023	62.47	3,423,000	62.56	62.94	62.09	187,800	2,377,700	-145.4
05/06/2023	62.56	3,323,000	62.00	63.22	62.28	60,500	1,519,400	-97.2
02/06/2023	62.00	2,969,700	62.19	62.37	61.62	32,000	1,117,900	-71.7
01/06/2023	62.19	1,214,500	62.19	62.56	62.09	11,600	407,100	-26.2
31/05/2023	62.19	1,466,600	62.56	62.84	62.19	24,900	704,300	-45.1
30/05/2023	62.56	1,770,500	63.13	63.41	62.56	116,500	886,800	-51.4
29/05/2023	63.13	1,043,600	63.13	63.69	63.13	110,800	262,000	-10.2
26/05/2023	63.13	904,500	63.13	63.97	63.13	98,500	271,000	-11.6
25/05/2023	63.13	1,305,500	62.37	63.50	62.09	260,600	316,300	-3.7
24/05/2023	62.37	2,350,000	63.22	63.41	62.19	121,500	1,550,600	-95.2
23/05/2023	63.22	2,681,500	64.26	64.35	63.03	89,900	1,955,400	-126.3
22/05/2023	64.26	1,648,900	64.73	64.91	64.16	26,800	1,182,100	-79.2
19/05/2023	64.73	1,060,800	65.57	65.57	64.54	20,500	650,200	-43.3
18/05/2023	65.57	2,420,300	64.91	65.85	64.44	307,200	1,427,800	-77.0
17/05/2023	64.91	1,869,200	65.57	65.57	64.73	302,800	1,532,000	-84.9
16/05/2023	65.57	1,380,300	64.91	65.57	64.91	123,300	700,700	-39.9
15/05/2023	64.91	1,537,800	65.48	65.76	64.91	161,400	929,100	-53.2
12/05/2023	65.48	1,214,100	65.85	66.23	65.38	293,800	790,300	-34.6
11/05/2023	65.85	447,300	66.32	66.70	65.85	88,900	212,700	-8.7
10/05/2023	66.32	951,600	66.51	66.89	66.32	323,000	152,900	12.1
09/05/2023	66.51	871,300	66.04	66.80	66.32	594,900	125,800	33.2
08/05/2023	66.04	1,102,300	64.73	66.23	64.91	500,000	161,900	23.7
05/05/2023	64.73	712,200	64.82	65.10	64.54	260,600	301,700	-2.8
04/05/2023	64.82	2,499,400	65.67	65.85	64.35	903,700	1,454,900	-38.0
28/04/2023	65.67	777,800	65.38	66.04	65.57	557,600	398,200	11.2
27/04/2023	65.38	1,369,100	66.80	66.80	65.38	139,100	740,700	-42.1
26/04/2023	66.80	941,600	65.76	66.80	65.85	4,705,718	4,622,118	5.9
25/04/2023	65.76	1,370,200	66.32	67.17	65.67	303,226	734,660	-30.2
24/04/2023	66.32	1,134,600	66.70	66.89	66.04	955,556	1,305,860	-24.7
21/04/2023	66.70	1,107,600	68.21	68.21	66.61	528,331	1,092,878	-40.0
20/04/2023	68.21	789,300	67.74	68.30	67.55	232,500	227,500	0.4
19/04/2023	67.74	816,300	68.68	68.77	67.74	122,064	403,189	-20.2
18/04/2023	68.68	931,800	67.45	68.68	67.55	1,317,505	1,290,271	2.0
17/04/2023	67.45	1,365,400	68.49	68.58	67.45	248,310	845,134	-42.8
14/04/2023	68.49	1,294,000	69.15	69.34	68.49	157,445	640,893	-35.2
13/04/2023	69.15	889,600	69.90	69.99	69.15	920,305	1,231,240	-22.9
12/04/2023	69.90	979,100	69.99	69.99	69.62	132,209	482,842	-26.1
11/04/2023	69.99	782,800	69.99	70.09	69.71	98,900	503,161	-30.1
10/04/2023	69.99	832,700	70.28	70.28	69.99	202,700	231,410	-2.1
07/04/2023	70.28	739,800	69.90	70.28	69.90	77,650	116,731	-2.9
06/04/2023	69.90	905,600	70.09	70.18	69.90	145,700	338,000	-14.3
05/04/2023	70.09	963,400	69.81	70.37	69.71	201,400	515,418	-23.4
04/04/2023	69.81	1,819,000	69.99	70.09	69.81	213,010	974,303	-56.5
03/04/2023	69.99	850,600	69.99	70.46	69.81	132,310	451,400	-23.7
31/03/2023	69.99	1,076,100	70.46	70.93	69.99	422,143	475,967	-4.0
30/03/2023	70.46	801,900	70.46	70.93	70.18	496,700	169,462	24.5
29/03/2023	70.46	907,400	69.99	70.46	69.99	247,800	556,122	-23.1
28/03/2023	69.99	1,650,000	70.18	70.84	69.99	579,010	1,168,147	-43.8
27/03/2023	70.18	1,371,500	70.56	70.56	69.90	220,900	1,073,419	-63.6
24/03/2023	70.56	932,300	70.84	71.03	70.37	578,800	527,200	3.9
23/03/2023	70.84	1,285,000	69.99	70.84	69.62	910,100	501,200	30.7
22/03/2023	69.99	900,200	69.99	70.28	69.99	99,300	320,100	-16.4
21/03/2023	69.99	1,350,200	69.90	70.65	69.81	415,100	717,198	-18.2
20/03/2023	69.90	1,609,600	70.09	70.56	69.71	248,310	662,833	-30.8
17/03/2023	70.09	2,432,800	71.59	71.88	70.09	265,600	2,142,720	-139.8
16/03/2023	71.59	392,300	72.53	72.53	71.50	1,161,131	1,243,280	-6.3
15/03/2023	72.53	1,960,200	72.06	72.72	71.97	1,098,900	1,000,500	7.6
14/03/2023	72.06	1,735,100	72.35	72.35	71.12	1,218,173	816,592	30.8
13/03/2023	72.35	1,824,500	72.35	72.53	72.06	1,030,490	248,300	60.2
10/03/2023	72.35	1,427,700	71.97	72.63	71.59	763,465	270,942	37.9
09/03/2023	71.97	1,389,700	71.97	72.53	71.69	721,305	339,175	29.2
08/03/2023	71.97	1,244,400	71.31	71.97	70.56	744,628	550,543	14.8
07/03/2023	71.31	1,170,900	70.56	71.69	71.03	594,898	615,962	-1.6
06/03/2023	70.56	891,800	71.50	72.06	70.56	223,278	369,329	-11.0
03/03/2023	71.50	704,200	71.97	72.25	70.56	413,300	240,300	13.1
02/03/2023	71.97	1,088,800	72.35	72.35	71.59	614,500	410,600	15.6
01/03/2023	72.35	1,635,500	71.03	72.44	70.56	699,100	396,882	23.2
28/02/2023	71.03	1,034,300	70.75	71.41	70.65	753,283	454,948	22.5
27/02/2023	70.75	1,112,500	70.28	71.41	69.62	710,280	248,689	34.7
24/02/2023	70.28	1,681,000	71.22	71.50	70.09	957,400	1,201,200	-18.2
23/02/2023	71.22	2,327,900	71.03	72.35	69.99	1,307,612	1,261,255	3.5
22/02/2023	71.03	1,295,600	72.63	72.63	71.03	449,900	908,300	-34.6
21/02/2023	72.63	888,300	72.91	73.00	72.16	389,100	261,739	9.8
20/02/2023	72.91	1,385,300	71.50	72.91	71.03	521,381	338,740	14.2
17/02/2023	71.50	777,000	71.97	71.97	70.84	640,410	564,088	5.8
16/02/2023	71.97	691,300	71.50	71.97	71.12	378,100	79,400	22.9
15/02/2023	71.50	1,443,500	70.28	71.50	69.99	655,100	529,410	9.6
14/02/2023	70.28	1,073,500	70.84	71.22	69.99	569,470	532,250	2.8
13/02/2023	70.84	1,569,000	71.41	71.41	69.71	561,413	869,480	-23.2
10/02/2023	71.41	1,236,100	70.56	71.41	70.56	197,800	426,060	-17.3
09/02/2023	70.56	1,593,600	71.31	71.50	70.56	103,659	843,878	-55.5
08/02/2023	71.31	1,550,000	71.59	72.06	71.22	567,995	891,300	-24.5
07/02/2023	71.59	1,274,400	72.82	73.00	71.59	799,400	482,345	24.1
06/02/2023	72.82	1,910,700	71.50	72.91	71.41	1,089,001	775,700	24.2
03/02/2023	71.50	1,855,200	72.16	72.53	71.41	744,710	845,600	-7.7
02/02/2023	72.16	1,494,400	72.63	72.91	72.16	685,000	819,007	-10.3
01/02/2023	72.63	1,810,400	72.53	73.19	72.35	498,200	1,003,520	-39.0
31/01/2023	72.53	4,817,500	74.70	74.79	72.35	1,609,945	3,635,454	-156.2
30/01/2023	74.70	1,614,000	75.26	75.26	74.70	768,200	1,051,870	-22.5
27/01/2023	75.26	2,331,800	76.49	77.05	74.89	884,400	1,724,208	-67.2
19/01/2023	76.49	2,627,700	76.49	76.67	75.26	1,773,200	1,489,669	23.1
18/01/2023	76.49	1,297,900	76.11	76.67	75.92	849,000	718,940	10.6
17/01/2023	76.11	1,671,400	74.70	76.20	74.70	1,311,397	681,204	51.0
16/01/2023	74.70	654,700	75.83	76.01	74.70	385,820	581,608	-15.5

Page:
<<
4
5
6
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-12-16)	-2.90	-4.49%	37,866,000	-3,610,958	-222.9	61.30 64.50 61.60
2 tháng (2024-11-15)	-1.61	-2.54%	82,811,700	-7,275,589	-455.2	61.30 64.50 61.60
3 tháng (2024-10-16)	-5.38	-8.03%	133,620,700	-7,174,167	-445.6	61.30 67.87 61.60
6 tháng (2024-07-18)	-2.94	-4.55%	428,173,100	29,406,741	2,182.5	61.30 74.43 61.60
12 tháng (2024-01-22)	-4.43	-6.71%	890,819,500	-46,090,950	-2,951.2	61.30 74.43 61.60
24 tháng (2023-01-27)	-13.66	-18.15%	1,525,949,400	-96,534,800	-6,208.4	61.30 77.06 61.60
36 tháng (2022-02-07)	-13.99	-18.51%	2,061,497,700	-66,350,976	-3,626.2	58.39 78.56 61.60
60 tháng (2020-02-10)	-14.01	-18.52%	3,284,012,240	-153,303,926	-12,322.1	58.06 100.54 61.60

CTCP Sữa Việt Nam (vnm)

THỐNG KÊ GIAO DỊCH