Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/02/2016	51.16	269,870	50.32	51.16	49.90	167,710	164,580	0.4
02/02/2016	50.32	251,520	50.32	51.16	49.90	396,030	395,020	0.1
01/02/2016	50.32	865,310	49.05	50.74	49.05	824,000	824,000	0
29/01/2016	49.05	178,270	49.05	49.47	48.63	1,707,870	1,709,500	-0.2
28/01/2016	49.05	249,720	49.47	49.90	49.05	1,532,530	1,533,510	-0.1
27/01/2016	49.47	276,700	48.63	49.47	48.63	38,320	38,320	0
26/01/2016	48.63	289,980	49.90	49.90	48.20	99,400	97,500	0.2
25/01/2016	49.90	325,040	48.20	49.90	48.63	1,761,989	1,762,009	-0.0
22/01/2016	48.20	716,530	49.05	49.47	47.36	141,090	141,080	0.0
21/01/2016	49.05	333,300	49.47	49.90	48.63	144,230	147,310	-0.4
20/01/2016	49.47	313,330	50.32	50.32	49.47	1,800,830	1,800,830	0
19/01/2016	50.32	375,380	49.47	50.32	49.05	0	0	0
18/01/2016	49.47	1,244,120	50.74	50.74	48.20	135,640	135,960	-0.0
15/01/2016	50.74	495,560	51.16	52.01	50.74	122,430	122,430	0
14/01/2016	51.16	338,870	51.16	51.59	50.74	131,830	126,970	0.6
13/01/2016	51.16	232,630	52.01	52.01	51.16	290,000	290,000	0
12/01/2016	52.01	288,070	51.16	52.01	51.16	158,600	158,600	0
11/01/2016	51.16	407,320	51.59	52.01	51.16	144,784	149,644	-0.6
08/01/2016	51.59	615,950	52.43	52.43	51.16	0	0	0
07/01/2016	52.43	731,010	53.28	53.28	51.59	216,800	212,800	0.5
06/01/2016	53.28	250,760	52.86	53.28	52.43	128,240	125,000	0.4
05/01/2016	52.86	285,680	53.28	53.70	52.86	127,140	127,040	0.0
04/01/2016	53.28	469,320	54.12	54.12	52.86	479,974	471,484	1.1
31/12/2015	54.12	688,500	53.70	54.97	53.28	0	4,000	-0.5
30/12/2015	53.70	309,040	53.70	54.12	53.28	133,640	136,870	-0.4
29/12/2015	53.70	399,590	53.70	53.70	52.86	239,880	239,980	-0.0
28/12/2015	53.70	821,730	52.43	54.12	52.43	12,700	8,490	0.5
25/12/2015	52.43	315,630	52.86	52.86	52.01	3,630	0	0.5
24/12/2015	52.86	316,110	52.43	52.86	52.01	97,120	96,950	0.0
23/12/2015	52.43	293,550	52.86	52.86	52.01	133,710	115,000	2.3
22/12/2015	52.86	434,910	52.86	53.70	52.86	320,754	307,164	1.7
21/12/2015	52.86	513,240	54.12	54.12	52.86	63,340	75,010	-1.5
18/12/2015	54.12	315,940	54.12	54.55	53.70	21,590	20,200	0.2
17/12/2015	54.12	317,610	54.12	54.55	53.70	146,100	164,800	-2.4
16/12/2015	54.12	662,390	53.28	54.55	53.28	111,530	125,120	-1.7
15/12/2015	53.28	710,870	52.43	53.70	52.43	344,820	324,300	2.6
14/12/2015	52.43	237,100	52.01	52.86	51.59	134,620	133,210	0.2
11/12/2015	52.01	321,070	52.01	52.86	51.59	67,000	67,000	0
10/12/2015	52.01	252,320	52.01	52.86	51.59	51,330	51,330	0
09/12/2015	52.01	470,630	52.86	53.70	52.01	75,370	97,090	-2.7
08/12/2015	52.86	867,200	50.74	52.86	49.90	109,000	112,000	-0.4
07/12/2015	50.74	354,390	52.01	52.01	50.74	240	0	0.0
04/12/2015	52.01	253,990	52.01	52.01	51.16	7,950	0	1.0
03/12/2015	52.01	383,750	52.01	52.43	51.16	174,710	23,430	18.6
02/12/2015	52.01	411,960	51.59	52.43	51.16	4,380	0	0.5
01/12/2015	51.59	1,100,600	52.43	52.43	51.16	397,030	340,420	7.0
30/11/2015	52.43	840,700	52.43	53.28	52.01	423,510	66,520	44.8
27/11/2015	52.43	1,118,240	52.01	53.70	52.01	630,000	784,710	-19.3
26/11/2015	52.01	244,790	52.86	53.28	52.01	50,400	49,780	0.1
25/11/2015	52.86	951,140	52.01	53.28	50.74	138,480	188,100	-6.2
24/11/2015	52.01	2,567,070	53.70	54.12	51.16	140,510	364,930	-27.6
23/11/2015	53.70	1,692,040	55.39	56.24	53.28	359,700	92,980	35.5
20/11/2015	55.39	708,850	54.97	56.24	54.97	146,320	138,000	1.1
19/11/2015	54.97	966,290	55.82	56.66	54.97	270,000	257,220	1.7
18/11/2015	55.82	1,392,690	56.66	57.08	54.97	1,521,000	1,660,510	-18.5
17/11/2015	56.66	1,871,240	59.20	59.20	56.24	67,248	327,258	-35.5
16/11/2015	59.20	924,150	57.93	59.20	57.93	140,640	153,310	-1.7
13/11/2015	57.93	988,430	55.82	58.35	55.82	773,430	793,430	-2.7
12/11/2015	55.82	546,030	54.97	55.82	54.12	1,462,540	1,459,000	0.5
11/11/2015	54.97	833,270	54.12	55.82	53.70	2,522,590	2,514,830	1.0
10/11/2015	54.12	649,930	53.70	54.55	53.28	370,600	365,640	0.6
09/11/2015	53.70	733,490	54.55	54.97	53.28	714,890	696,660	2.4
06/11/2015	54.55	1,660,510	54.12	56.24	53.70	652,530	657,070	-0.6
05/11/2015	54.12	922,470	52.01	54.55	52.01	919,385	926,295	-0.9
04/11/2015	52.01	444,780	52.01	52.86	52.01	6,177,860	6,164,040	1.7
03/11/2015	52.01	2,358,440	49.47	52.43	50.32	0	18,220	-2.2
02/11/2015	49.47	715,500	49.90	50.32	49.05	194,576	194,576	0
30/10/2015	49.90	592,790	50.32	50.74	49.47	674,497	682,047	-0.9
29/10/2015	50.32	1,151,780	48.20	50.32	48.63	90	19,420	-2.3
28/10/2015	48.20	366,330	48.20	49.05	48.20	72,660	63,940	1.0
27/10/2015	48.20	393,940	47.78	48.63	47.78	570	0	0.1
26/10/2015	47.78	766,000	48.63	49.47	47.78	20,000	20,000	0
23/10/2015	48.63	571,020	48.20	48.63	47.78	269,860	269,950	-0.0
22/10/2015	48.20	496,060	47.78	48.20	47.36	556,602	565,322	-1.0
21/10/2015	47.78	725,530	47.36	48.20	46.94	0	2,000	-0.2
20/10/2015	47.36	1,153,180	46.94	48.63	46.94	66,080	66,080	0
19/10/2015	46.94	1,296,760	44.82	47.36	44.82	0	0	0
16/10/2015	44.82	850,360	44.40	45.67	44.40	120,000	121,180	-0.1
15/10/2015	44.40	416,380	44.82	44.82	43.98	100,000	104,090	-0.4
14/10/2015	44.82	2,049,450	43.13	46.09	44.40	0	0	0
13/10/2015	43.13	281,090	42.71	43.13	42.71	0	19,440	-2.0
12/10/2015	42.71	349,150	42.71	43.13	42.29	24,930	24,930	0
09/10/2015	42.71	319,980	42.71	43.55	42.71	0	330	-0.0
08/10/2015	42.71	408,300	43.13	43.55	42.71	160,000	160,000	0
07/10/2015	43.13	400,070	43.55	43.55	42.71	149,249	149,249	0
06/10/2015	43.55	378,660	43.55	44.40	43.13	224,856	224,856	0
05/10/2015	43.55	851,310	42.29	43.98	42.29	277,284	285,664	-0.8
02/10/2015	42.29	158,180	42.71	42.71	42.29	250,000	250,000	0
01/10/2015	42.71	201,320	42.29	42.71	42.29	100,000	101,900	-0.2
30/09/2015	42.29	129,690	42.29	43.13	42.29	0	0	0
29/09/2015	42.29	259,210	43.13	43.13	42.07	0	190	-0.0
28/09/2015	43.13	365,490	42.71	43.55	42.71	0	0	0
25/09/2015	42.71	184,590	42.29	42.71	42.07	90,000	90,000	0
24/09/2015	42.29	262,400	42.71	42.71	42.29	0	0	0
23/09/2015	42.71	388,170	43.13	43.98	42.71	56,400	58,470	-0.2
22/09/2015	43.13	666,280	41.86	43.13	41.86	90,000	90,000	0
21/09/2015	41.86	214,630	41.65	42.07	41.44	0	1,020	-0.1
18/09/2015	41.65	224,860	41.23	41.86	41.44	0	0	0
17/09/2015	41.23	263,860	41.23	41.44	41.02	20,000	20,320	-0.0
16/09/2015	41.23	163,800	41.23	41.44	41.02	326,470	331,450	-0.5

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 (2024-10-28)	-2.90	-4.32%	53,134,800	-4,344,194	-280.8	63 67.20 64.30
2 tháng (2024-09-26)	-6.40	-9.05%	116,219,300	-1,704,394	-91.3	63 71 64.30
3 tháng (2024-08-27)	-8.24	-11.36%	184,033,300	2,154,706	201.2	63 74.42 64.30
6 tháng (2024-05-29)	-1.14	-1.74%	499,599,400	17,339,698	1,368.2	63 75.01 64.30
12 tháng (2023-12-01)	-1.86	-2.81%	917,680,800	-63,912,677	-4,189.3	62.67 75.01 64.30
24 tháng (2022-12-06)	-12.55	-16.33%	1,522,373,800	-91,697,501	-5,888.4	62.10 77.67 64.30
36 tháng (2021-12-13)	-13.23	-17.07%	2,062,578,800	-62,531,907	-3,397.7	58.85 79.18 64.30
60 tháng (2019-12-23)	-17.49	-21.38%	3,246,054,340	-147,560,023	-11,874.5	58.51 101.33 64.30

CTCP Sữa Việt Nam (vnm)

THỐNG KÊ GIAO DỊCH