Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/04/2019	87.33	1,417,290	89.62	89.62	87.06	1,086,030	1,091,460	-0.7
19/04/2019	89.62	599,290	91.10	91.37	89.28	103,740	139,820	-4.8
18/04/2019	91.10	601,240	90.97	91.30	90.90	432,640	216,020	29.3
17/04/2019	90.97	864,260	91.64	92.25	90.90	514,610	499,220	2.1
16/04/2019	91.64	514,140	91.44	91.91	90.97	287,920	201,840	11.7
12/04/2019	91.44	684,520	91.37	91.71	90.90	410,940	228,230	24.7
11/04/2019	91.37	383,850	91.17	91.77	91.17	404,570	321,030	11.3
10/04/2019	91.17	873,110	91.24	91.98	90.97	493,080	45,900	60.5
09/04/2019	91.24	1,148,040	92.45	92.92	90.97	275,700	557,570	-38.3
08/04/2019	92.45	546,190	91.84	92.79	91.98	467,360	326,420	19.3
05/04/2019	91.84	1,017,700	92.99	92.99	91.84	195,960	788,510	-80.9
04/04/2019	92.99	469,730	93.32	94.20	92.99	69,400	116,080	-6.4
03/04/2019	93.32	683,970	93.66	93.66	92.72	158,440	265,750	-14.8
02/04/2019	93.66	1,233,340	93.39	94.27	92.52	1,197,990	946,650	35.0
01/04/2019	93.39	796,720	90.83	93.39	90.97	458,570	274,720	25.2
29/03/2019	90.83	1,357,400	91.10	91.98	90.83	510,810	883,890	-50.4
28/03/2019	91.10	816,770	91.98	91.98	91.10	388,200	721,490	-45.2
27/03/2019	91.98	682,000	91.98	92.45	91.84	280,830	499,240	-29.9
26/03/2019	91.98	684,470	91.98	92.58	91.64	238,600	320,590	-11.2
25/03/2019	91.98	582,580	91.98	91.98	90.70	303,710	25,420	37.6
22/03/2019	91.98	526,570	91.64	92.31	91.30	226,510	241,670	-2.1
21/03/2019	91.64	885,480	93.32	94.27	91.64	204,610	262,350	-7.8
20/03/2019	93.32	1,269,860	92.25	93.32	91.10	689,040	821,210	-18.0
19/03/2019	92.25	936,230	92.99	92.99	92.04	737,970	1,044,608	-42.1
18/03/2019	92.99	910,690	92.31	93.39	92.65	203,820	679,620	-65.8
15/03/2019	92.31	1,254,050	92.45	92.99	91.98	354,970	1,100,130	-102.2
14/03/2019	92.45	920,860	93.19	93.66	92.11	941,740	1,467,450	-72.2
13/03/2019	93.19	616,010	93.66	94.40	93.12	74,050	348,140	-38.1
12/03/2019	93.66	560,360	92.72	94.00	92.99	438,790	800,960	-50.3
11/03/2019	92.72	423,100	92.31	93.59	91.98	523,960	720,770	-27.1
08/03/2019	92.31	980,860	94.13	94.13	91.37	403,010	853,640	-61.8
07/03/2019	94.13	708,000	95.01	95.68	94.00	753,910	827,880	-10.4
06/03/2019	95.01	711,250	95.68	96.22	93.32	462,930	500,610	-5.2
05/03/2019	95.68	532,510	96.29	96.29	95.41	1,040,410	1,011,970	4.0
04/03/2019	96.29	876,760	95.28	96.96	95.35	301,890	761,630	-65.5
01/03/2019	95.28	868,720	95.08	96.96	95.28	560,320	1,031,438	-66.8
28/02/2019	95.08	976,450	99.52	100.06	95.08	1,066,760	1,399,810	-46.9
27/02/2019	99.52	484,610	98.45	101.07	98.58	377,240	370,180	1.0
26/02/2019	98.45	806,810	102.15	102.42	97.70	1,396,000	1,413,220	-2.4
25/02/2019	102.15	1,211,040	100.33	102.83	100.20	963,530	756,590	31.3
22/02/2019	100.33	814,320	100.06	100.74	99.93	671,140	281,990	58.0
21/02/2019	100.06	1,859,260	96.36	100.47	96.36	1,478,350	1,179,210	43.2
20/02/2019	96.36	983,460	96.09	96.69	96.22	1,675,420	1,438,630	33.9
19/02/2019	96.09	1,974,200	95.68	96.56	95.95	2,049,160	1,858,310	27.3
18/02/2019	95.68	1,082,650	94.47	96.02	94.54	935,070	811,860	17.3
15/02/2019	94.47	910,160	93.93	94.54	94.00	576,610	422,260	21.6
14/02/2019	93.93	1,341,090	93.19	94.54	92.99	1,322,290	963,450	50.0
13/02/2019	93.19	764,480	92.99	93.26	91.77	541,090	541,180	0.0
12/02/2019	92.99	957,440	92.31	93.12	92.31	2,033,370	1,782,860	34.5
11/02/2019	92.31	1,357,210	90.97	92.92	90.90	1,192,210	1,239,840	-6.5
01/02/2019	90.97	731,430	90.97	91.51	89.62	614,490	164,530	60.5
31/01/2019	90.97	812,290	91.30	91.98	89.96	980,250	972,090	1.2
30/01/2019	91.30	279,280	91.98	92.04	91.30	310,970	214,220	13.2
29/01/2019	91.98	371,010	91.98	92.31	91.30	293,420	56,770	32.2
28/01/2019	91.98	487,650	91.57	92.04	91.57	470,370	277,310	26.3
25/01/2019	91.57	813,810	91.30	91.84	91.37	744,990	646,670	13.4
24/01/2019	91.30	1,077,600	90.63	91.30	90.49	2,147,940	1,957,800	25.7
23/01/2019	90.63	1,028,650	90.29	90.97	90.16	1,548,630	1,387,560	21.6
22/01/2019	90.29	399,040	90.16	90.97	89.62	255,300	244,280	1.5
21/01/2019	90.16	279,380	90.29	90.36	89.15	588,060	610,340	-2.9
18/01/2019	90.29	545,600	89.08	90.90	89.62	302,610	202,870	13.4
17/01/2019	89.08	514,870	89.62	89.89	88.68	724,870	502,890	29.4
16/01/2019	89.62	562,220	90.90	90.90	88.94	781,590	689,090	12.4
15/01/2019	90.90	598,510	90.97	91.10	90.29	483,950	201,040	38.2
14/01/2019	90.97	611,420	90.29	90.97	89.55	581,700	328,740	33.9
11/01/2019	90.29	954,110	88.74	90.29	88.74	865,360	212,800	87.3
10/01/2019	88.74	301,700	88.88	88.94	88.20	282,120	108,950	22.8
09/01/2019	88.88	636,050	87.60	89.28	86.92	575,440	309,330	35.0
08/01/2019	87.60	448,350	88.27	88.54	86.72	509,280	395,690	14.8
07/01/2019	88.27	897,430	84.23	88.27	84.56	622,760	181,190	57.3
04/01/2019	84.23	498,470	82.81	84.23	81.53	324,610	123,960	24.8
03/01/2019	82.81	449,730	83.55	83.55	81.94	791,540	530,300	32.0
02/01/2019	83.55	403,570	80.86	83.55	81.53	320,840	48,570	33.5
28/12/2018	80.86	1,013,580	83.01	84.36	80.86	769,200	759,330	1.7
27/12/2018: Cổ tức tiền mặt tỉ lệ: 10%
27/12/2018	83.01	772,610	82.88	84.83	83.01	491,030	514,740	-2.9
26/12/2018	82.88	670,520	83.28	83.28	81.88	496,560	420,270	9.5
25/12/2018	83.28	349,610	83.95	83.95	82.21	120,120	155,020	-4.3
24/12/2018	83.95	459,230	81.88	84.55	82.21	157,040	282,990	-15.8
21/12/2018	81.88	1,901,570	84.35	84.35	81.61	831,710	1,682,440	-104.4
20/12/2018	84.35	539,710	86.29	86.29	84.35	253,280	281,790	-3.6
19/12/2018	86.29	484,090	88.03	88.03	86.22	238,270	300,110	-8.0
18/12/2018	88.03	811,850	89.50	89.50	87.23	792,360	554,230	31.4
17/12/2018	89.50	1,043,020	90.23	90.23	89.50	1,150,740	923,640	30.5
14/12/2018	90.23	260,170	90.23	90.50	89.83	346,670	187,700	21.4
13/12/2018	90.23	643,110	89.56	90.90	89.56	2,094,800	1,917,046	24.0
12/12/2018	89.56	782,440	90.10	90.17	88.90	1,287,650	1,224,140	8.5
11/12/2018	90.10	443,060	90.23	90.57	89.23	592,520	527,570	8.8
10/12/2018	90.23	1,003,810	89.50	91.24	89.23	805,550	378,780	57.9
07/12/2018	89.50	509,830	88.03	89.97	88.29	636,310	569,870	8.9
06/12/2018	88.03	1,089,360	88.90	88.90	86.82	902,760	705,690	26.0
05/12/2018	88.90	1,107,160	91.24	91.24	88.29	635,440	365,650	36.2
04/12/2018	91.24	1,001,800	89.30	91.24	89.30	1,438,740	840,120	80.9
03/12/2018	89.30	1,282,310	85.55	89.56	85.55	1,162,860	510,050	86.3
30/11/2018	85.55	1,417,590	84.42	85.89	84.22	1,721,860	741,160	125.1
29/11/2018	84.42	970,820	85.55	85.89	84.42	1,092,870	381,350	90.5
28/11/2018	85.55	1,330,740	84.55	86.22	84.22	1,192,290	211,680	125.5
27/11/2018	84.55	1,882,720	82.28	85.22	82.35	2,378,114	1,434,884	118.5
26/11/2018	82.28	1,817,580	78.87	82.48	78.87	1,247,970	448,900	96.8
23/11/2018	78.87	416,930	80.27	80.27	78.54	360,130	202,310	18.7
22/11/2018	80.27	933,880	79.67	80.41	79.67	662,850	451,470	25.3

Page:
<<
14
15
16
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	-3	-4.46%	58,859,300	-2,415,576	-150.4	63 68.40 64.30
2 tháng (2024-09-23)	-7.65	-10.63%	123,300,000	-2,350,576	-139.7	63 71.95 64.30
3 tháng (2024-08-26)	-8.14	-11.24%	187,911,500	2,455,524	220.0	63 74.42 64.30
6 tháng (2024-05-27)	-0.94	-1.44%	504,836,900	15,098,316	1,218.7	63 75.01 64.30
12 tháng (2023-11-28)	-1.95	-2.95%	920,853,900	-65,915,359	-4,326.6	62.67 75.01 64.30
24 tháng (2022-12-05)	-14.88	-18.79%	1,521,993,200	-90,697,569	-5,810.6	62.10 79.18 64.30
36 tháng (2021-12-08)	-12.87	-16.68%	2,064,361,600	-62,730,512	-3,422.3	58.85 79.18 64.30
60 tháng (2019-12-19)	-18.67	-22.50%	3,247,012,820	-146,583,065	-11,777.0	58.51 101.33 64.30

CTCP Sữa Việt Nam (vnm)

THỐNG KÊ GIAO DỊCH