Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/04/2015	36.76	45,020	36.76	37.10	36.42	0	0	0
20/04/2015	36.76	131,470	36.76	37.10	36.42	50,120	69,470	-2.1
17/04/2015	36.76	60,780	36.76	37.10	36.76	200,030	200,000	0.0
16/04/2015	36.76	70,620	37.10	37.10	36.76	48,400	48,400	0
15/04/2015	37.10	128,590	37.44	37.44	36.76	128,170	125,000	0.3
14/04/2015	37.44	200,810	37.44	37.78	37.10	151,200	135,120	1.8
13/04/2015	37.44	275,880	36.76	37.78	36.76	0	30	-0.0
10/04/2015	36.76	232,440	36.07	37.10	36.07	39,000	39,000	0
09/04/2015	36.07	74,090	36.07	36.42	36.07	22,020	23,160	-0.1
08/04/2015	36.07	146,070	36.07	36.42	36.07	1,200	16,200	-1.6
07/04/2015	36.07	115,100	35.39	36.07	35.39	180,000	180,000	0
06/04/2015	35.39	85,560	35.73	36.07	35.39	1,940	0	0.2
03/04/2015	35.73	56,560	36.07	36.07	35.39	24,000	26,020	-0.2
02/04/2015	36.07	97,120	35.73	36.07	35.39	0	1,200	-0.1
01/04/2015	35.73	151,380	36.07	36.07	35.39	15,010	0	1.6
31/03/2015	36.07	92,160	35.73	36.07	35.39	89,400	85,940	0.4
30/03/2015	35.73	71,360	35.73	36.07	35.39	0	0	0
27/03/2015	35.73	80,360	36.42	36.42	35.73	0	0	0
26/03/2015	36.42	97,830	36.42	36.42	35.73	53,960	67,050	-1.4
25/03/2015	36.42	91,770	36.42	36.42	35.73	25,490	25,490	0
24/03/2015	36.42	95,440	36.42	36.42	36.07	25,490	25,490	0
23/03/2015	36.42	111,710	36.42	36.76	36.07	0	0	0
20/03/2015	36.42	81,770	36.76	36.76	36.42	123,600	119,920	0.4
19/03/2015	36.76	116,820	37.10	37.10	36.42	297,320	296,000	0.1
18/03/2015	37.10	86,590	37.10	37.10	36.76	20,000	20,000	0
17/03/2015	37.10	68,270	37.10	37.10	36.76	150,000	150,000	0
16/03/2015	37.10	153,740	36.76	37.10	36.76	9,000	5,600	0.4
13/03/2015	36.76	163,620	37.10	37.10	36.42	450,300	451,320	-0.1
12/03/2015	37.10	130,340	36.76	37.10	36.42	10,000	0	1.1
11/03/2015	36.76	163,880	36.76	37.10	36.42	234,768	234,558	0.0
10/03/2015	36.76	144,290	36.42	36.76	36.42	927,640	936,640	-1.0
09/03/2015	36.42	70,350	36.42	36.76	36.42	2,050,160	2,050,300	-0.0
06/03/2015	36.42	114,590	36.76	37.10	36.42	602,950	612,950	-1.1
05/03/2015	36.76	91,750	37.10	37.10	36.42	924,970	925,180	-0.0
04/03/2015	37.10	74,470	36.76	37.10	36.42	89,130	85,000	0.4
03/03/2015	36.76	115,960	36.42	36.76	36.07	44,360	44,510	-0.0
02/03/2015	36.42	103,370	36.76	37.10	36.42	173,144	169,114	0.4
27/02/2015	36.76	83,040	36.76	37.10	36.42	237,122	233,992	0.3
26/02/2015	36.76	157,380	37.10	37.44	36.76	107,600	108,730	-0.1
25/02/2015	37.10	175,760	36.42	37.10	36.42	0	0	0
24/02/2015	36.42	103,010	36.07	36.42	36.07	15,910	4,030	1.3
13/02/2015	36.07	145,600	35.73	36.07	35.39	2,700	3,130	-0.0
12/02/2015	35.73	58,830	35.73	35.73	35.39	0	3,000	-0.3
11/02/2015	35.73	185,920	35.05	35.73	35.05	45,600	30,000	1.6
10/02/2015	35.05	77,410	35.39	35.39	35.05	72,200	88,110	-1.6
09/02/2015	35.39	97,400	35.05	35.39	34.71	51,270	52,700	-0.1
06/02/2015	35.05	49,540	35.05	35.39	35.05	0	0	0
05/02/2015	35.05	155,580	35.05	35.73	34.71	4,340	15,600	-1.2
04/02/2015	35.05	97,720	34.37	35.05	34.03	25,180	0	2.7
03/02/2015	34.37	172,560	35.05	35.39	34.37	76,000	77,270	-0.1
02/02/2015	35.05	87,980	35.39	35.73	35.05	143,409	140,409	0.3
30/01/2015	35.39	145,680	35.73	35.73	35.05	23,430	27,230	-0.4
29/01/2015	35.73	402,090	34.37	35.73	34.37	31,470	56,650	-2.6
28/01/2015	34.37	82,050	34.71	35.05	34.37	128,570	127,490	0.1
27/01/2015	34.71	259,390	33.86	35.39	33.86	346,460	349,460	-0.3
26/01/2015	33.86	115,330	34.03	34.37	33.86	2,700	540	0.2
23/01/2015	34.03	82,550	33.86	34.37	33.69	0	0	0
22/01/2015	33.86	42,690	34.03	34.37	33.86	20,000	21,080	-0.1
21/01/2015	34.03	80,930	34.03	34.71	33.86	11,340	0	1.1
20/01/2015	34.03	70,940	33.86	34.37	33.52	0	2,700	-0.3
19/01/2015	33.86	60,950	34.03	34.03	33.69	3,350	0	0.3
16/01/2015	34.03	33,740	34.03	34.03	33.86	0	0	0
15/01/2015	34.03	86,090	34.37	34.37	33.86	3,000	11,340	-0.8
14/01/2015	34.37	87,550	34.71	35.05	34.03	1,620	0	0.2
13/01/2015	34.71	84,550	34.03	34.71	33.86	60,680	63,350	-0.3
12/01/2015	34.03	148,470	35.05	35.05	34.03	30,000	30,000	0
09/01/2015	35.05	290,390	33.52	35.05	33.69	17,560	3,000	1.4
08/01/2015	33.52	70,650	33.35	33.69	33.18	0	1,620	-0.2
07/01/2015	33.35	194,130	32.67	33.52	32.67	0	680	-0.1
06/01/2015	32.67	100,890	32.67	33.01	32.33	96,359	96,359	0
05/01/2015	32.67	70,290	32.50	32.84	32.50	124,443	142,003	-1.7
31/12/2014	32.50	102,210	31.99	32.50	32.16	3,510	0	0.3
30/12/2014	31.99	50,370	31.99	31.99	31.65	1,620	0	0.2
29/12/2014	31.99	97,060	31.99	32.16	31.65	590	0	0.1
26/12/2014	31.99	109,890	32.16	32.33	31.82	15,000	0	1.4
25/12/2014	32.16	89,620	32.33	32.67	31.99	210	3,510	-0.3
24/12/2014	32.33	79,670	32.50	32.67	32.16	0	1,620	-0.2
23/12/2014	32.50	245,020	31.82	33.52	31.65	14,940	590	1.4
22/12/2014	31.82	90,260	31.99	31.99	31.65	3,980	15,000	-1.0
19/12/2014	31.99	135,270	31.99	32.16	31.48	810	210	0.1
18/12/2014	31.99	103,250	31.48	31.99	31.48	232,820	230,820	0.2
17/12/2014	31.48	232,620	33.18	33.35	31.48	108,390	120,740	-1.2
16/12/2014	33.18	92,140	33.52	33.52	33.01	128,210	132,140	-0.4
15/12/2014	33.52	46,150	33.69	33.69	33.52	0	810	-0.1
12/12/2014	33.69	36,450	33.69	33.69	33.52	44,620	42,000	0.3
11/12/2014	33.69	27,620	33.69	33.69	33.35	0	2,590	-0.3
10/12/2014	33.69	51,450	33.52	33.69	33.35	34,430	31,050	0.3
09/12/2014	33.52	153,170	33.86	34.03	33.52	60,000	60,000	0
08/12/2014	33.86	46,290	33.86	34.03	33.86	26,990	24,620	0.2
05/12/2014	33.86	48,030	34.37	34.37	33.86	70,990	70,990	0
04/12/2014	34.37	54,480	34.03	34.37	33.86	230,810	231,230	-0.0
03/12/2014	34.03	29,930	33.86	34.03	33.86	87,450	82,800	0.5
02/12/2014	33.86	40,720	33.86	34.03	33.86	105,060	106,990	-0.2
01/12/2014	33.86	50,300	33.69	33.86	33.35	326,699	323,799	0.3
28/11/2014	33.69	111,560	33.86	33.86	33.52	2,050	3,000	-0.1
27/11/2014	33.86	90,390	34.03	34.03	33.69	200,000	204,650	-0.5
26/11/2014	34.03	76,560	34.03	34.37	33.69	10	5,050	-0.5
25/11/2014	34.03	91,590	34.03	34.37	34.03	47,320	50,220	-0.3
24/11/2014	34.03	93,240	34.37	34.37	33.86	3,540	2,050	0.2
21/11/2014	34.37	73,130	34.37	34.71	34.37	20,000	20,000	0

Page:
<<
24
25
26
>>

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