Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/01/2018	102.78	372,760	102.54	102.98	101.38	0	0	0
29/12/2017	101.38	893,540	98.90	103.27	98.90	0	0	0
28/12/2017: Cổ tức tiền mặt tỉ lệ: 15%
28/12/2017	99.72	652,970	99.63	99.87	99.14	0	0	0
27/12/2017	98.90	754,980	98.75	99.14	98.41	0	0	0
26/12/2017	97.88	415,160	96.48	97.88	96.29	0	0	0
25/12/2017	96.48	377,420	97.50	97.84	96.39	0	0	0
22/12/2017	97.88	442,910	97.93	98.41	97.45	0	0	0
21/12/2017	98.37	467,120	96.97	98.75	96.97	0	0	0
20/12/2017	97.45	554,110	96.97	98.75	96.48	0	0	0
19/12/2017	97.93	1,086,070	98.90	99.33	97.93	0	0	0
18/12/2017	98.90	1,218,260	96.97	99.14	95.71	0	0	0
15/12/2017	95.04	1,865,860	96.97	96.97	94.07	0	0	0
14/12/2017	96.97	837,490	94.31	96.97	94.07	0	0	0
13/12/2017	93.98	652,890	93.83	94.27	92.87	0	0	0
12/12/2017	93.83	757,020	93.11	94.02	91.66	0	0	0
11/12/2017	92.14	843,650	90.74	93.69	90.74	0	0	0
08/12/2017	90.74	839,440	89.73	93.20	89.73	0	0	0
07/12/2017	89.73	1,188,910	94.07	95.47	89.73	0	0	0
06/12/2017	94.07	949,920	94.07	95.04	90.31	0	0	0
05/12/2017	96.00	710,070	97.93	98.90	95.52	0	0	0
04/12/2017	97.93	1,419,300	94.55	98.94	94.55	0	0	0
01/12/2017	94.55	1,252,580	90.21	94.55	90.21	0	0	0
30/11/2017	90.07	1,076,240	89.25	91.42	89.20	0	0	0
29/11/2017	89.25	464,670	88.77	89.44	88.77	0	0	0
28/11/2017	89.25	380,450	88.28	89.25	88.28	0	0	0
27/11/2017	89.25	693,370	88.77	89.49	88.33	0	0	0
24/11/2017	89.25	678,800	87.56	89.73	87.37	0	0	0
23/11/2017	89.20	664,960	89.20	91.18	87.85	0	0	0
22/11/2017	89.20	1,829,730	91.08	91.18	86.84	0	0	0
21/11/2017	91.18	1,128,220	90.21	94.41	90.21	0	0	0
20/11/2017	90.21	964,830	88.24	90.50	87.56	0	0	0
17/11/2017	88.38	645,550	88.38	88.72	87.90	0	0	0
16/11/2017	88.38	637,980	87.32	88.77	86.93	0	0	0
15/11/2017	87.70	1,215,870	87.70	88.77	84.81	0	0	0
14/11/2017	86.84	1,489,540	87.32	87.90	84.42	0	0	0
13/11/2017	89.01	4,495,140	84.42	89.34	83.94	0	0	0
10/11/2017	83.85	9,270,450	78.30	83.85	78.15	0	0	0
09/11/2017	78.39	2,051,860	77.28	78.63	76.85	0	0	0
08/11/2017	77.28	2,431,670	76.13	77.48	76.13	0	0	0
07/11/2017	76.13	561,000	76.22	76.46	75.74	0	0	0
06/11/2017	76.22	1,120,090	74.87	76.22	74.87	0	0	0
03/11/2017	74.87	469,800	75.21	75.26	74.05	0	0	0
02/11/2017	75.21	1,117,310	74.78	76.13	74.39	0	0	0
01/11/2017	74.78	1,499,790	72.85	75.02	72.85	0	0	0
31/10/2017	72.85	962,120	73.28	73.28	72.85	0	0	0
30/10/2017	73.28	557,510	73.62	73.62	73.14	0	0	0
27/10/2017	73.52	768,310	73.33	73.52	73.23	0	0	0
26/10/2017	73.23	974,570	72.65	73.28	72.65	0	0	0
25/10/2017	72.60	904,450	71.88	72.65	71.88	0	0	0
24/10/2017	71.88	676,220	71.35	71.88	71.21	0	0	0
23/10/2017	71.40	589,480	71.40	71.64	71.30	0	0	0
20/10/2017	71.64	260,000	71.69	71.78	71.64	0	0	0
19/10/2017	71.78	387,120	71.88	71.88	71.64	0	0	0
18/10/2017	71.88	385,670	71.88	72.17	71.88	0	0	0
17/10/2017	71.93	398,020	71.69	71.98	71.64	0	0	0
16/10/2017	71.69	681,780	72.32	72.41	71.69	0	0	0
13/10/2017	72.07	500,040	71.40	72.07	71.40	0	0	0
12/10/2017	71.40	397,590	71.64	71.69	71.40	0	0	0
11/10/2017	71.64	626,740	71.64	71.78	71.50	0	0	0
10/10/2017	71.64	396,010	71.50	71.78	71.50	0	0	0
09/10/2017	71.83	146,010	71.88	71.98	71.45	0	0	0
06/10/2017	71.88	910,760	72.17	72.51	71.88	0	0	0
05/10/2017	71.88	465,810	71.69	72.17	71.54	0	0	0
04/10/2017	71.64	305,930	71.30	71.64	71.25	0	0	0
03/10/2017	71.35	634,960	71.69	71.69	71.25	0	0	0
02/10/2017	71.64	297,110	71.93	72.12	71.59	0	0	0
29/09/2017	71.98	996,610	71.88	72.85	71.83	0	0	0
28/09/2017	71.88	440,360	71.40	71.88	71.35	0	0	0
27/09/2017	71.40	310,820	71.40	71.64	71.35	0	0	0
26/09/2017	71.45	338,160	71.40	71.69	71.25	0	0	0
25/09/2017	71.40	254,360	71.25	71.40	71.01	0	0	0
22/09/2017	71.25	353,760	71.40	71.64	71.25	0	0	0
21/09/2017	71.40	741,410	71.64	71.64	71.40	0	0	0
20/09/2017	71.83	367,110	71.59	71.98	71.40	0	0	0
19/09/2017	71.59	343,070	71.88	71.98	71.59	0	0	0
18/09/2017	71.88	555,240	71.16	72.36	71.16	0	0	0
15/09/2017	71.40	1,520,080	71.35	71.54	71.21	0	0	0
14/09/2017	71.54	805,690	71.40	71.59	71.40	0	0	0
13/09/2017	71.50	991,330	71.50	71.50	71.40	0	0	0
12/09/2017	71.45	676,440	71.30	71.64	71.25	0	0	0
11/09/2017	71.59	664,250	71.93	71.93	71.50	0	0	0
08/09/2017	71.93	303,590	71.88	72.17	71.78	0	0	0
07/09/2017	72.12	433,550	72.70	72.70	72.07	0	0	0
06/09/2017	72.85	325,420	73.52	73.52	72.70	0	0	0
05/09/2017	73.62	860,140	73.09	73.71	72.89	0	0	0
01/09/2017	73.09	549,830	71.83	73.09	71.83	0	0	0
31/08/2017	71.59	591,080	71.64	72.60	71.54	0	0	0
30/08/2017	71.40	515,460	71.16	71.45	71.16	0	0	0
29/08/2017	71.16	670,760	71.40	71.54	71.11	0	0	0
28/08/2017	71.54	323,280	71.64	71.64	71.25	0	0	0
25/08/2017	71.64	274,610	71.64	71.64	71.45	0	0	0
24/08/2017	71.54	244,450	71.45	71.64	71.45	0	0	0
23/08/2017	71.64	403,240	71.59	71.64	71.30	0	0	0
22/08/2017	71.64	418,410	71.88	71.88	71.50	0	0	0
21/08/2017	71.83	247,430	72.03	72.03	71.83	0	0	0
18/08/2017	71.98	355,880	71.45	72.07	71.45	0	0	0
17/08/2017	71.78	842,250	71.16	71.93	70.92	0	0	0
16/08/2017	71.16	427,170	71.50	71.50	70.48	0	0	0
15/08/2017	71.64	537,150	72.22	72.36	71.64	0	0	0
14/08/2017: Cổ tức tiền mặt tỉ lệ: 20%
14/08/2017	72.22	927,460	72.36	72.36	72.03	0	0	0

Page:
<<
22
23
24
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-04)	-4.60	-7.43%	49,666,900	-1,457,251	0	56.30 61.90 56.30
2 tháng (2026-08-05)	-1.30	-2.22%	127,487,800	-1,457,251	0	56.30 64 56.30
3 tháng (2026-07-06)	2	3.62%	231,329,200	-1,457,251	0	55.10 64 56.30
6 tháng (2026-04-07)	-1.76	-2.99%	435,169,300	-1,457,251	0	54.80 64 56.30
12 tháng (2025-10-09)	-1.21	-2.07%	1,184,368,800	-1,457,251	0	53.25 71.07 56.30
24 tháng (2024-10-14)	-2.60	-4.35%	2,154,563,500	-1,457,251	0	46.72 71.07 56.30
36 tháng (2023-10-20)	-5.04	-8.08%	3,059,084,600	-1,457,251	0	46.72 71.07 56.30
60 tháng (2021-11-01)	-14.70	-20.41%	4,229,769,100	-1,457,251	0	46.72 72.64 56.30

CTCP Sữa Việt Nam (vnm)

THỐNG KÊ GIAO DỊCH