Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/11/2018	79.67	1,113,540	77.87	79.67	77.33	431,950	184,540	28.9
20/11/2018	77.87	715,090	77.13	77.93	77.07	597,530	368,720	26.5
19/11/2018	77.13	739,450	76.86	77.73	76.80	148,890	257,830	-12.6
16/11/2018	76.86	566,540	78.20	78.54	76.86	175,710	277,150	-11.8
15/11/2018	78.20	556,360	78.54	78.87	76.86	250,540	149,090	11.9
14/11/2018	78.54	674,260	77.53	79.07	77.40	440,140	46,690	46.2
13/11/2018	77.53	483,810	78.20	78.20	76.73	156,420	217,940	-7.1
12/11/2018	78.20	596,940	78.20	78.20	76.93	224,920	258,500	-3.9
09/11/2018	78.20	728,150	80.21	80.21	78.13	245,150	116,540	15.2
08/11/2018	80.21	815,890	79.87	80.88	79.87	300,440	104,370	23.6
07/11/2018	79.87	1,339,350	78.67	80.54	78.67	407,420	121,300	34.2
06/11/2018	78.67	1,599,760	77.87	79.40	77.20	326,500	648,570	-37.8
05/11/2018	77.87	841,100	79.20	79.20	76.80	512,300	905,970	-45.6
02/11/2018	79.20	1,601,100	76.40	79.40	76.40	742,270	1,345,960	-70.3
01/11/2018	76.40	1,724,930	77.60	78.20	74.53	391,480	1,431,120	-119.6
31/10/2018	77.60	1,075,800	78.40	78.87	76.53	96,810	704,680	-70.8
30/10/2018	78.40	535,070	80.21	80.21	78.40	131,690	320,470	-22.4
29/10/2018	80.21	488,810	81.21	81.21	79.34	179,540	217,400	-4.5
26/10/2018	81.21	643,020	80.21	81.54	80.81	422,970	204,640	26.5
25/10/2018	80.21	1,154,690	81.94	81.94	78.27	522,880	726,610	-24.2
24/10/2018	81.94	742,160	82.55	82.55	81.48	699,170	679,870	2.4
23/10/2018	82.55	1,197,220	84.08	84.08	81.34	1,114,810	1,554,960	-54.3
22/10/2018	84.08	316,450	84.75	84.75	84.08	1,121,100	1,121,230	-0.0
19/10/2018	84.75	1,087,950	84.22	84.75	82.95	1,321,030	1,664,270	-43.2
18/10/2018	84.22	349,110	84.82	84.89	84.15	268,350	321,290	-6.7
17/10/2018	84.82	444,290	84.22	85.22	84.42	459,400	630,090	-21.6
16/10/2018	84.22	988,520	84.02	84.48	83.68	2,484,100	2,704,060	-27.7
15/10/2018	84.02	692,180	85.89	86.22	83.95	214,870	379,340	-20.8
12/10/2018	85.89	957,810	84.89	86.02	83.28	508,380	540,790	-4.1
11/10/2018	84.89	1,182,360	86.89	86.89	82.21	125,620	490,850	-45.6
10/10/2018	86.89	636,650	87.49	87.49	86.76	314,140	644,090	-43.0
09/10/2018	87.49	660,630	88.90	88.90	87.43	210,130	608,640	-52.4
08/10/2018	88.90	566,750	90.37	90.37	88.90	152,630	214,730	-8.3
05/10/2018	90.37	519,180	91.50	91.50	90.23	33,210	48,070	-2.0
04/10/2018	91.50	304,620	91.50	91.57	90.83	43,410	156,310	-15.4
03/10/2018	91.50	701,280	91.57	91.64	91.24	948,940	897,300	7.1
02/10/2018	91.57	581,340	91.10	91.97	90.23	657,230	498,380	21.7
01/10/2018	91.10	514,820	91.77	91.77	90.90	1,325,710	1,453,130	-17.4
28/09/2018	91.77	520,020	92.57	92.84	91.77	225,140	411,770	-25.7
27/09/2018	92.57	980,840	91.24	93.57	91.44	321,420	376,770	-7.7
26/09/2018	91.24	418,120	91.50	91.50	91.10	128,580	216,450	-12.0
25/09/2018	91.50	480,150	91.57	91.64	91.03	115,460	181,490	-9.0
24/09/2018	91.57	639,720	92.10	92.10	91.03	376,860	266,850	15.1
21/09/2018	92.10	1,840,850	90.90	92.10	90.17	1,518,240	1,162,460	48.8
20/09/2018	90.90	771,520	92.10	92.10	90.90	360,220	344,100	2.2
19/09/2018	92.10	929,630	92.24	92.37	91.50	577,230	334,700	33.4
18/09/2018	92.24	1,310,670	90.90	92.77	90.37	1,218,500	1,109,810	14.9
17/09/2018	90.90	1,148,720	88.90	90.90	89.10	773,570	163,970	82.6
14/09/2018	88.90	969,270	88.29	89.56	88.29	728,650	439,490	38.6
13/09/2018	88.29	655,170	88.49	88.56	87.43	526,810	440,050	11.5
12/09/2018	88.49	1,342,390	88.23	90.10	88.36	865,200	638,040	30.4
11/09/2018	88.23	1,533,670	85.29	88.49	85.22	1,887,310	564,250	169.4
10/09/2018	85.29	603,870	84.95	85.82	85.09	349,760	140,060	26.8
07/09/2018	84.95	882,130	81.61	85.29	81.54	609,310	335,460	34.5
06/09/2018	81.61	1,234,110	83.88	84.48	81.54	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	83.88	1,250,390	86.17	86.89	83.68	81,100	1,176,460	-142.5
04/09/2018	86.17	690,780	86.17	86.77	86.11	41,930	308,450	-41.9
31/08/2018	86.17	726,110	86.06	87.32	86.17	1,472,290	1,770,660	-47.0
30/08/2018	86.06	899,040	86.66	86.72	85.51	628,920	1,073,360	-69.5
29/08/2018	86.66	1,124,120	87.60	87.76	86.28	264,940	828,600	-89.1
28/08/2018	87.60	1,057,220	88.15	88.15	87.43	538,130	715,140	-28.3
27/08/2018	88.15	1,141,160	89.19	89.63	87.98	355,360	570,490	-34.6
24/08/2018	89.19	453,010	89.80	89.80	89.19	205,380	204,940	0.1
23/08/2018	89.80	410,280	89.63	89.80	89.36	234,060	59,500	28.4
22/08/2018	89.63	640,010	89.63	90.13	89.03	183,380	96,990	14.0
21/08/2018	89.63	664,240	88.04	89.63	88.15	392,560	58,780	51.6
20/08/2018	88.04	1,290,170	87.16	89.03	87.21	792,960	564,180	36.6
17/08/2018	87.16	408,930	87.21	87.71	87.16	249,460	196,080	8.5
16/08/2018	87.21	1,038,700	87.16	87.21	85.56	720,290	1,099,950	-61.9
15/08/2018	87.16	1,081,050	86.94	88.20	86.99	813,840	829,240	-2.5
14/08/2018	86.94	995,480	85.84	87.93	86.77	323,600	588,820	-42.0
13/08/2018	85.84	1,245,500	86.44	86.44	85.45	361,290	745,230	-59.9
10/08/2018	86.44	908,450	86.33	86.77	85.78	40,250	586,940	-85.8
09/08/2018	86.33	770,210	85.51	87.87	85.78	170,750	474,350	-47.8
08/08/2018	85.51	1,267,410	84.13	86.06	83.58	289,190	1,017,080	-112.8
07/08/2018	84.13	2,337,260	87.93	87.98	84.13	673,540	1,973,380	-201.4
06/08/2018	87.93	1,238,870	88.86	89.08	87.71	660,540	1,122,560	-74.0
03/08/2018	88.86	1,232,510	90.73	90.73	88.70	346,070	912,830	-91.7
02/08/2018	90.73	1,590,510	91.78	91.78	88.92	539,220	1,447,540	-148.7
01/08/2018	91.78	684,770	92.49	92.49	91.61	478,450	515,230	-6.1
31/07/2018	92.49	634,220	92.66	92.93	91.83	266,340	368,510	-17.1
30/07/2018	92.66	453,180	92.82	93.43	92.27	236,990	311,030	-12.5
27/07/2018	92.82	290,680	94.30	94.30	92.71	733,300	783,090	-8.5
26/07/2018	94.30	519,640	93.43	94.30	92.93	662,450	421,980	40.9
25/07/2018	93.43	427,050	93.43	93.70	93.43	703,980	485,480	37.1
24/07/2018	93.43	566,120	93.48	94.03	93.10	486,820	373,760	19.2
23/07/2018	93.48	685,300	93.21	94.47	92.49	630,830	541,740	15.1
20/07/2018	93.21	620,700	93.75	93.92	93.04	431,340	301,080	22.1
19/07/2018	93.75	970,590	92.93	95.13	92.93	454,020	615,010	-27.5
18/07/2018	92.93	503,880	92.33	92.93	92.11	594,567	695,417	-17.0
17/07/2018	92.33	588,420	92.38	92.38	91.50	320,910	386,290	-10.9
16/07/2018	92.38	557,460	91.45	92.55	91.17	979,540	1,084,660	-17.7
13/07/2018	91.45	384,360	92.55	92.82	91.17	107,310	336,380	-38.3
12/07/2018	92.55	158,530	91.83	92.82	91.83	57,910	51,930	1.0
11/07/2018	91.83	729,620	91.83	92.66	91.28	950,410	875,530	12.5
10/07/2018	91.83	701,800	91.83	92.88	91.83	823,170	863,870	-6.8
09/07/2018	91.83	320,530	91.28	93.21	91.72	293,280	252,570	6.8
06/07/2018	91.28	449,020	90.73	93.48	90.18	148,530	229,890	-13.4
05/07/2018	90.73	880,690	91.83	92.38	90.18	694,250	873,810	-29.9
04/07/2018	91.83	856,350	93.48	93.48	91.83	742,400	906,820	-27.6

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 (2024-10-23)	-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