Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/07/2016	62.20	878,780	61.34	62.20	61.34	1,202,758	899,548	44.0
01/07/2016	61.34	1,171,460	60.48	61.77	60.91	1,373,740	785,720	84.7
30/06/2016	60.48	687,180	59.62	60.91	60.05	584,370	357,240	31.6
29/06/2016	59.62	830,840	60.05	60.48	59.62	355,960	552,640	-27.5
28/06/2016	60.05	2,005,670	58.76	61.77	58.34	283,680	597,920	-45.1
27/06/2016	58.76	681,400	58.76	58.76	57.48	58,680	308,050	-33.7
24/06/2016	58.76	1,764,890	60.05	60.05	56.62	399,400	536,820	-18.4
23/06/2016	60.05	1,145,260	59.62	60.48	59.19	765,000	1,084,220	-44.8
22/06/2016	59.62	276,520	59.62	60.05	59.19	759,370	759,370	0
21/06/2016	59.62	609,500	58.76	60.05	59.19	1,103,650	1,127,220	-3.3
20/06/2016	58.76	276,920	58.76	59.19	58.34	260,260	260,360	-0.0
17/06/2016	58.76	208,430	58.76	59.19	58.34	183,200	183,200	0
16/06/2016	58.76	198,930	58.76	59.62	58.76	530	0	0.1
15/06/2016	58.76	267,060	58.76	59.19	57.91	65,000	65,000	0
14/06/2016	58.76	175,590	58.76	58.76	57.91	60,000	60,000	0
13/06/2016	58.76	280,500	58.76	58.76	57.91	308,590	301,560	1.0
10/06/2016	58.76	333,760	59.19	59.19	58.34	139,780	139,780	0
09/06/2016	59.19	199,430	59.19	59.19	58.76	490,000	490,000	0
08/06/2016	59.19	292,560	58.76	59.62	58.76	1,162,620	1,168,640	-0.8
07/06/2016	58.76	439,670	58.34	58.76	57.91	1,031,310	1,031,300	0.0
06/06/2016	58.34	661,120	59.62	59.62	58.34	0	0	0
03/06/2016: Cổ tức tiền mặt tỉ lệ: 20%
03/06/2016	59.62	508,090	59.62	60.05	59.19	1,315,370	1,315,540	-0.0
02/06/2016	59.62	365,590	59.62	60.04	59.62	42,700	41,600	0.2
01/06/2016	59.62	622,250	60.04	60.04	59.20	20,000	20,000	0
31/05/2016	60.04	202,240	60.04	60.47	60.04	43,910	45,280	-0.2
30/05/2016	60.04	282,620	60.47	60.47	59.62	9,360	1,100	1.2
27/05/2016	60.47	332,540	59.62	60.47	59.62	96,790	90,770	0.8
26/05/2016	59.62	963,010	60.89	60.89	59.62	336,250	333,240	0.4
25/05/2016	60.89	450,900	61.31	61.74	60.89	223,010	231,370	-1.2
24/05/2016	61.31	476,530	61.74	61.74	61.31	66,000	72,020	-0.9
23/05/2016	61.74	715,290	61.74	62.16	61.31	665,650	573,010	13.6
20/05/2016	61.74	397,920	61.31	62.16	61.31	4,230,300	4,219,300	1.6
19/05/2016	61.31	377,230	61.31	61.74	60.89	2,425,930	2,422,630	0.5
18/05/2016	61.31	637,860	62.16	62.16	61.31	220,200	309,840	-13.0
17/05/2016	62.16	1,078,900	61.74	62.58	61.74	292,790	304,790	-1.8
16/05/2016	61.74	656,960	60.89	62.16	60.89	197,920	201,120	-0.5
13/05/2016	60.89	329,960	61.31	61.74	60.89	233,950	239,950	-0.9
12/05/2016	61.31	402,470	61.74	62.16	60.89	727,580	720,330	1.1
11/05/2016	61.74	444,790	60.47	61.74	60.47	607,510	588,360	2.7
10/05/2016	60.47	357,200	60.89	60.89	60.04	338,500	332,820	0.8
09/05/2016	60.89	1,908,180	60.04	62.16	60.47	18,010	7,250	1.6
06/05/2016	60.04	599,150	60.04	60.47	60.04	234,700	236,250	-0.2
05/05/2016	60.04	615,970	60.04	60.89	60.04	245,240	250,680	-0.8
04/05/2016	60.04	833,130	58.78	60.47	58.78	378,430	396,430	-2.5
29/04/2016	58.78	465,510	58.35	58.78	58.35	371,950	374,570	-0.4
28/04/2016	58.35	483,970	58.35	58.78	58.35	150,160	150,240	-0.0
27/04/2016	58.35	557,430	59.20	59.62	58.35	185,910	50,000	19.0
26/04/2016	59.20	604,360	58.78	59.20	58.78	527,738	424,808	14.4
25/04/2016	58.78	886,480	59.20	60.47	58.78	1,108,996	1,009,156	14.5
22/04/2016	59.20	938,560	57.93	59.62	57.93	1,391,580	1,285,850	14.5
21/04/2016	57.93	748,780	57.51	58.35	57.08	307,650	420,000	-15.4
20/04/2016	57.51	1,698,460	58.78	59.20	57.08	514,818	614,818	-13.8
19/04/2016	58.78	1,117,610	60.47	60.89	58.78	132,300	366,640	-33.0
15/04/2016	60.47	624,610	60.04	61.31	60.47	30,000	35,640	-0.8
14/04/2016	60.04	671,070	60.04	60.89	59.62	825,700	733,180	13.5
13/04/2016	60.04	681,500	60.47	61.31	60.04	239,190	246,300	-1.0
12/04/2016	60.47	686,480	60.47	60.89	60.04	74,310	74,310	0
11/04/2016	60.47	815,800	60.47	61.31	60.47	428,900	521,420	-13.2
08/04/2016	60.47	1,047,870	59.62	60.89	59.20	523,740	523,250	0.1
07/04/2016	59.62	2,120,080	57.93	60.04	57.51	33,594	26,064	1.0
06/04/2016	57.93	325,000	57.93	57.93	57.08	291,110	291,110	0
05/04/2016	57.93	590,930	56.66	57.93	57.08	0	680	-0.1
04/04/2016	56.66	260,660	56.66	57.08	56.24	26,064	33,594	-1.0
01/04/2016	56.66	786,790	56.66	57.51	56.24	378,840	376,000	0.4
31/03/2016	56.66	499,710	57.51	57.93	56.66	55,000	55,000	0
30/03/2016	57.51	645,090	56.66	57.93	56.24	262,834	261,834	0.1
29/03/2016	56.66	364,550	57.08	57.51	56.66	58,240	43,520	2.0
28/03/2016	57.08	177,060	56.66	57.08	56.24	0	0	0
25/03/2016	56.66	597,170	57.08	57.08	55.82	109,000	110,000	-0.1
24/03/2016	57.08	568,030	56.66	57.51	56.24	0	17,560	-2.4
23/03/2016	56.66	389,980	56.24	57.08	56.24	1,000	0	0.1
22/03/2016	56.24	1,036,240	57.08	57.08	55.82	111,900	110,000	0.3
21/03/2016	57.08	539,910	58.35	58.78	57.08	46,640	40,000	0.9
18/03/2016	58.35	335,290	58.35	58.35	57.93	172,000	173,000	-0.1
17/03/2016	58.35	739,970	57.93	59.20	57.93	100,000	101,900	-0.3
16/03/2016	57.93	376,070	57.51	58.35	57.08	504,410	491,090	1.8
15/03/2016	57.51	870,660	57.08	58.35	56.66	54,230	40,000	1.9
14/03/2016	57.08	440,820	57.51	57.93	56.66	155,350	155,000	0.0
11/03/2016	57.51	2,205,510	55.39	57.51	54.97	109,540	127,560	-2.4
10/03/2016	55.39	494,890	55.39	55.39	54.55	200	14,230	-1.8
09/03/2016	55.39	164,840	55.39	55.82	54.97	685,494	674,864	1.4
08/03/2016	55.39	395,200	55.39	55.82	54.97	241,080	231,940	1.2
07/03/2016	55.39	598,820	55.82	56.24	55.39	20,000	20,200	-0.0
04/03/2016	55.82	309,870	55.39	55.82	54.97	0	10,980	-1.4
03/03/2016	55.39	430,930	55.82	56.24	55.39	444,850	455,930	-1.5
02/03/2016	55.82	817,420	54.97	55.82	54.55	562,687	562,387	0.0
01/03/2016	54.97	673,510	54.12	55.39	54.12	25,000	0	3.2
29/02/2016	54.12	476,190	54.97	54.97	54.12	1,209,310	1,209,310	0
26/02/2016	54.97	538,020	54.55	54.97	54.12	0	300	-0.0
25/02/2016	54.55	780,490	55.39	55.82	54.55	17,977,232	17,999,022	-2.8
24/02/2016	55.39	489,650	54.97	55.39	54.55	444,980	443,630	0.2
23/02/2016	54.97	873,310	54.97	55.82	54.55	125,400	118,000	1.0
22/02/2016	54.97	763,080	54.55	55.39	54.12	330,200	324,980	0.7
19/02/2016	54.55	373,060	54.55	54.97	54.12	1,870,390	1,805,720	8.5
18/02/2016	54.55	833,000	54.97	55.39	54.12	1,392,820	1,391,400	0.2
17/02/2016	54.97	2,003,290	54.12	56.24	54.55	2,372,170	2,379,270	-0.9
16/02/2016	54.12	622,180	53.28	54.55	53.70	196,870	261,020	-8.2
15/02/2016	53.28	473,520	52.43	53.28	51.59	1,352,409	1,361,229	-1.1
05/02/2016	52.43	204,410	51.59	52.43	51.59	0	1,330	-0.2
04/02/2016	51.59	257,320	51.16	52.43	51.59	236,000	237,870	-0.2

Page:
<<
21
22
23
>>

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