Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/09/2015	41.23	290,770	41.23	41.65	41.02	479,050	482,040	-0.3
14/09/2015	41.23	148,920	41.65	41.65	41.23	0	1,500	-0.1
11/09/2015	41.65	142,810	42.07	42.29	41.65	0	0	0
10/09/2015	42.07	273,840	41.23	42.29	41.23	0	390	-0.0
09/09/2015	41.23	188,690	41.02	41.44	41.02	31,600	30,000	0.2
08/09/2015	41.02	367,250	41.02	41.44	40.81	0	370	-0.0
07/09/2015	41.02	338,230	41.65	41.65	41.02	473,070	473,070	0
04/09/2015	41.65	137,720	41.86	41.86	41.44	800	0	0.1
03/09/2015	41.86	262,480	42.07	42.29	41.44	0	1,600	-0.2
01/09/2015	42.07	296,390	42.29	42.71	42.07	20,000	20,000	0
31/08/2015	42.29	296,400	42.71	43.55	42.07	1,925,257	1,920,257	0.5
28/08/2015	42.71	451,290	42.07	42.71	41.86	207,640	167,800	4.2
27/08/2015	42.07	254,220	42.29	42.71	41.86	250,000	250,000	0
26/08/2015	42.29	484,130	40.59	42.71	40.81	539,010	520,000	1.8
25/08/2015	40.59	799,280	39.96	41.65	38.90	1,107,900	1,109,700	-0.2
24/08/2015	39.96	1,180,510	42.71	42.71	39.75	541,510	582,150	-3.9
21/08/2015	42.71	696,170	43.13	43.13	41.44	186,770	185,100	0.2
20/08/2015	43.13	282,500	43.98	43.98	43.13	105,000	124,010	-1.9
19/08/2015	43.98	387,520	43.55	43.98	42.71	0	3,200	-0.3
18/08/2015	43.55	510,930	43.55	43.98	42.71	73,720	60,000	1.4
17/08/2015	43.55	387,090	44.40	44.40	43.13	89,700	86,670	0.3
14/08/2015	44.40	471,740	44.40	45.25	43.98	20,300	0	2.2
13/08/2015	44.40	612,320	43.55	44.40	43.13	93,540	93,000	0.1
12/08/2015	43.55	714,920	44.40	44.40	43.13	27,000	40,720	-1.4
11/08/2015	44.40	438,130	45.25	46.09	44.40	406,060	405,460	0.1
10/08/2015	45.25	954,290	42.29	45.25	43.13	150,000	170,300	-2.2
07/08/2015	42.29	609,920	41.02	42.29	41.02	2,000	540	0.1
06/08/2015	41.02	492,470	40.59	41.65	40.59	123,320	116,000	0.7
05/08/2015: Cổ tức tiền mặt tỉ lệ: 40% Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
05/08/2015	40.59	433,800	39.82	40.81	40.17	76,000	81,300	-0.5
04/08/2015	39.82	502,300	40.50	40.50	39.82	93,760	66,640	3.4
03/08/2015	40.50	270,000	40.84	40.84	40.16	60,270	62,000	-0.2
31/07/2015	40.84	403,180	40.50	41.18	40.16	1,000	7,320	-0.8
30/07/2015	40.50	220,450	41.18	41.18	40.50	12,000	0	1.5
29/07/2015	41.18	275,430	41.18	41.52	40.84	50,390	77,120	-3.2
28/07/2015	41.18	341,670	41.52	41.86	41.18	0	270	-0.0
27/07/2015	41.52	325,470	41.52	41.52	40.84	326,180	327,180	-0.1
24/07/2015	41.52	406,120	41.52	41.86	41.18	800,000	812,000	-1.5
23/07/2015	41.52	1,141,320	40.50	42.20	40.84	10	390	-0.0
22/07/2015	40.50	490,550	39.82	40.50	39.48	140,676	139,676	0.1
21/07/2015	39.82	107,860	39.48	39.82	39.48	0	0	0
20/07/2015	39.48	189,980	39.82	39.82	39.14	20,000	20,000	0
17/07/2015	39.82	304,130	39.82	40.16	39.48	24,000	20,000	0.5
16/07/2015	39.82	272,910	40.16	40.16	39.48	172,428	173,428	-0.1
15/07/2015	40.16	363,400	40.16	40.50	39.82	606,300	598,980	0.9
14/07/2015	40.16	311,610	39.82	40.16	39.48	12,300	0	1.4
13/07/2015	39.82	735,240	39.14	39.82	39.48	8,020	4,000	0.5
10/07/2015	39.14	178,760	39.14	39.48	38.80	270,210	269,110	0.1
09/07/2015	39.14	171,970	39.14	39.48	38.80	2,700	7,320	-0.5
08/07/2015	39.14	271,740	39.82	39.82	38.80	24,120	36,110	-1.4
07/07/2015	39.82	218,990	39.48	39.82	39.14	301,000	308,020	-0.8
06/07/2015	39.48	634,580	39.14	40.16	39.14	3,460	1,100	0.3
03/07/2015	39.14	138,790	38.80	39.14	38.46	400	2,700	-0.3
02/07/2015	38.80	158,820	38.80	39.14	38.46	24,080	21,380	0.3
01/07/2015	38.80	365,250	38.46	39.14	38.46	12,400	1,000	1.3
30/06/2015	38.46	370,020	38.80	38.80	38.12	3,000	3,460	-0.1
29/06/2015	38.80	310,320	38.80	39.14	38.46	1,019,795	1,019,995	-0.0
26/06/2015	38.80	1,019,860	37.78	39.48	37.44	0	3,000	-0.3
25/06/2015	37.78	258,240	37.10	37.78	36.76	244,300	256,700	-1.4
24/06/2015	37.10	245,100	37.78	37.78	37.10	19,350	3,000	1.8
23/06/2015	37.78	251,260	38.12	38.46	37.44	8,400	200	0.9
22/06/2015	38.12	736,130	36.42	38.12	36.76	2,520	0	0.3
19/06/2015	36.42	499,620	36.07	36.76	36.07	20,000	20,000	0
18/06/2015	36.07	117,570	35.73	36.07	35.73	8,900	19,350	-1.1
17/06/2015	35.73	101,620	35.73	36.07	35.39	400,000	408,400	-0.9
16/06/2015	35.73	74,940	36.07	36.07	35.39	371,475	373,995	-0.3
15/06/2015	36.07	39,900	36.07	36.07	35.73	0	0	0
12/06/2015	36.07	86,640	36.76	36.76	35.73	102,000	110,900	-0.9
11/06/2015	36.76	144,380	36.42	36.76	36.42	0	0	0
10/06/2015	36.42	59,460	36.42	36.76	36.07	1,000	0	0.1
09/06/2015	36.42	64,760	36.76	36.76	36.42	580	0	0.1
08/06/2015	36.76	63,350	36.42	36.76	36.42	27,980	20,000	0.9
05/06/2015	36.42	72,050	36.42	36.76	36.07	60,670	60,170	0.1
04/06/2015	36.42	89,660	36.07	36.76	36.07	0	1,000	-0.1
03/06/2015	36.07	115,560	36.07	36.42	35.73	51,810	51,390	0.0
02/06/2015	36.07	30,810	36.07	36.07	35.73	22,160	27,980	-0.6
01/06/2015	36.07	124,300	35.73	36.42	35.73	0	500	-0.1
29/05/2015	35.73	54,090	36.07	36.07	35.73	3,500	0	0.4
28/05/2015	36.07	40,000	36.07	36.07	35.73	0	1,000	-0.1
27/05/2015	36.07	59,630	36.07	36.07	35.73	0	2,160	-0.2
26/05/2015	36.07	96,200	36.07	36.07	35.73	0	0	0
25/05/2015	36.07	98,370	36.42	36.42	35.73	5,390	3,500	0.2
22/05/2015	36.42	46,510	36.07	36.42	36.07	6,880	0	0.7
21/05/2015	36.07	70,130	36.42	36.42	35.73	16,480	0	1.8
20/05/2015	36.42	183,590	35.73	36.42	35.39	3,520	0	0.4
19/05/2015	35.73	46,220	35.73	35.73	35.39	21,000	25,390	-0.5
18/05/2015	35.73	88,910	35.73	35.73	35.05	1,000	6,880	-0.6
15/05/2015	35.73	98,340	35.73	36.07	35.39	40,410	56,830	-1.7
14/05/2015	35.73	90,950	35.73	36.07	35.39	0	3,520	-0.4
13/05/2015	35.73	45,230	35.73	36.07	35.73	81,000	76,000	0.5
12/05/2015	35.73	59,710	36.07	36.42	35.73	0	1,000	-0.1
11/05/2015	36.07	86,210	36.07	36.42	35.73	0	60	-0.0
08/05/2015	36.07	72,340	36.07	36.42	36.07	48,900	43,500	0.6
07/05/2015	36.07	99,090	36.07	36.76	35.73	229,250	224,000	0.6
06/05/2015	36.07	118,270	36.07	36.42	35.73	1,000	0	0.1
05/05/2015	36.07	212,020	36.07	36.07	35.39	26,060	25,900	0.0
04/05/2015	36.07	161,370	36.76	36.76	36.07	20,200	25,400	-0.6
27/04/2015	36.76	75,170	37.10	37.10	36.76	0	11,250	-1.2
24/04/2015	37.10	136,810	36.76	37.10	36.76	19,470	1,000	2.0
23/04/2015	36.76	48,320	36.76	37.10	36.76	96,000	96,160	-0.0
22/04/2015	36.76	45,490	36.76	37.10	36.42	34,190	34,390	-0.0

Page:
<<
23
24
25
>>

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