Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/11/2014	34.37	78,550	34.37	34.71	34.37	23,000	20,010	0.3
19/11/2014	34.37	136,680	35.05	35.39	34.37	1,758,000	1,755,000	0.3
18/11/2014	35.05	98,550	35.39	35.39	35.05	3,260	3,540	-0.0
17/11/2014	35.39	87,210	35.39	35.73	35.05	46,820	43,240	0.4
14/11/2014	35.39	113,180	35.39	35.73	35.05	26,908	24,638	0.2
13/11/2014	35.39	68,060	35.39	35.73	35.39	48,290	35,300	1.4
12/11/2014	35.39	64,430	35.39	35.73	35.39	2,480	3,260	-0.1
11/11/2014	35.39	82,660	35.39	35.73	35.39	1,778,588	1,757,588	2.4
10/11/2014	35.39	105,440	35.39	35.73	35.39	9,310	5,270	0.4
07/11/2014	35.39	90,070	35.39	35.73	35.39	1,000	15,990	-1.6
06/11/2014	35.39	57,790	35.39	35.73	35.39	83,900	86,380	-0.3
05/11/2014	35.39	163,990	35.73	35.73	35.05	3,510	24,570	-2.2
04/11/2014	35.73	134,860	35.73	36.07	35.73	0	9,310	-1.0
03/11/2014	35.73	81,050	35.73	36.07	35.73	83,506	84,006	-0.1
31/10/2014	35.73	35,750	35.39	35.73	35.39	0	0	0
30/10/2014	35.39	49,530	35.39	35.73	35.39	10,450	3,510	0.7
29/10/2014	35.39	238,380	35.05	35.73	34.71	10,450	0	1.1
28/10/2014	35.05	110,280	35.39	35.73	35.05	640	500	0.0
27/10/2014	35.39	131,430	36.07	36.07	35.39	4,300	0	0.5
24/10/2014	36.07	95,410	36.42	36.42	35.73	192,440	189,160	0.4
23/10/2014	36.42	149,160	36.42	36.76	36.07	4,000	10,450	-0.7
22/10/2014	36.42	92,200	36.42	36.76	36.07	4,600	640	0.4
21/10/2014	36.42	172,480	36.07	36.76	35.73	3,000	4,300	-0.1
20/10/2014	36.07	63,930	36.42	36.42	35.73	67,450	65,880	0.2
17/10/2014	36.42	147,420	35.73	36.42	35.39	1,630	4,000	-0.2
16/10/2014	35.73	292,800	36.07	36.76	35.73	102,930	104,530	-0.2
15/10/2014	36.07	201,610	36.76	36.76	36.07	224,520	203,000	2.5
14/10/2014	36.76	106,900	37.10	37.10	36.76	30,820	28,850	0.2
13/10/2014	37.10	89,590	37.44	37.44	36.76	113,200	114,820	-0.2
10/10/2014	37.44	136,560	37.44	37.44	36.76	169,910	172,910	-0.3
09/10/2014	37.44	212,200	37.44	38.12	37.10	650,090	674,610	-2.7
08/10/2014	37.44	424,990	36.07	38.12	36.07	190,110	202,590	-1.3
07/10/2014	36.07	129,900	36.42	36.42	36.07	345,300	360,830	-1.6
06/10/2014	36.42	259,250	36.42	36.42	35.73	96,000	99,500	-0.4
03/10/2014	36.42	195,200	36.76	36.76	36.07	0	3,620	-0.4
02/10/2014	36.76	87,900	36.42	36.76	36.07	30,000	36,700	-0.7
01/10/2014	36.42	166,100	35.73	36.76	35.73	663,028	664,108	-0.1
30/09/2014	35.73	217,550	35.73	36.07	35.39	140,922	142,942	-0.2
29/09/2014	35.73	84,300	36.07	36.07	35.73	0	0	0
26/09/2014	36.07	112,450	36.07	36.42	35.73	78,000	78,320	-0.0
25/09/2014	36.07	114,700	36.07	36.42	35.73	0	5,020	-0.5
24/09/2014	36.07	60,730	36.76	36.76	36.07	300,000	300,000	0
23/09/2014	36.76	127,910	36.76	36.76	36.42	28,676	29,676	-0.1
22/09/2014	36.76	138,640	36.07	37.10	36.07	0	3,240	-0.3
19/09/2014	36.07	61,020	36.42	36.42	36.07	223,370	222,740	0.1
18/09/2014	36.42	165,280	36.42	36.76	36.07	300,000	300,000	0
17/09/2014	36.42	100,720	36.76	37.10	36.42	301,230	303,460	-0.2
16/09/2014	36.76	81,710	36.76	37.10	36.42	949,980	940,590	1.0
15/09/2014	36.76	229,470	37.10	37.10	36.42	510	630	-0.0
12/09/2014	37.10	95,110	37.10	37.44	36.76	4,000	0	0.4
11/09/2014	37.10	82,750	37.10	37.44	36.76	0	1,230	-0.1
10/09/2014	37.10	180,560	37.44	37.44	36.76	0	9,790	-1.1
09/09/2014	37.44	326,820	37.78	38.12	36.76	74,420	71,030	0.4
08/09/2014	37.78	219,940	37.78	38.12	37.44	226,022	230,022	-0.4
05/09/2014	37.78	255,710	37.78	38.12	37.78	34,160	31,000	0.4
04/09/2014	37.78	64,370	38.12	38.46	37.78	162,000	162,000	0
03/09/2014	38.12	172,300	37.78	38.46	37.78	46,370	50,270	-0.4
29/08/2014	37.78	120,030	37.78	38.12	37.78	111,100	110,000	0.1
28/08/2014	37.78	178,150	38.12	38.46	37.78	40,770	43,930	-0.4
27/08/2014	38.12	89,690	38.12	38.46	38.12	28,860	26,600	0.3
26/08/2014	38.12	202,450	38.12	38.80	38.12	54,400	50,000	0.5
25/08/2014	38.12	376,100	38.46	38.80	38.12	100,220	101,100	-0.1
22/08/2014	38.46	236,600	38.46	38.80	38.12	1,189,050	1,179,410	1.1
21/08/2014	38.46	173,720	38.12	38.80	38.12	20,000	22,260	-0.3
20/08/2014	38.12	215,940	38.80	38.80	38.12	52,000	54,400	-0.3
19/08/2014	38.80	244,000	39.14	39.14	38.46	63,280	63,100	0.0
18/08/2014	39.14	207,280	39.48	39.48	38.80	15,047,570	15,057,020	-1.1
15/08/2014	39.48	237,860	39.48	39.82	39.14	911,620	911,620	0
14/08/2014	39.48	444,600	38.80	39.48	38.80	309,400	311,400	-0.2
13/08/2014: Cổ tức tiền mặt tỉ lệ: 20% Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
13/08/2014	38.80	742,340	38.29	39.82	38.46	400	400	-0.0
12/08/2014	38.29	265,420	38.57	38.57	38.01	82,725	82,915	-0.0
11/08/2014	38.57	255,340	39.13	39.13	38.57	21,000	20,000	0.1
08/08/2014	39.13	273,930	39.13	39.40	38.85	100	0	0.0
07/08/2014	39.13	247,390	38.57	39.13	38.57	5,000	400	0.6
06/08/2014	38.57	60,980	38.29	38.57	38.29	32,300	27,000	0.7
05/08/2014	38.29	100,530	38.29	38.57	38.01	500	1,000	-0.1
04/08/2014	38.29	104,770	37.73	38.29	37.73	600	100	0.1
01/08/2014	37.73	130,160	38.01	38.01	37.73	27,643	32,643	-0.7
31/07/2014	38.01	88,370	37.73	38.01	37.73	900,500	905,300	-0.7
30/07/2014	37.73	110,970	38.01	38.01	37.45	231,290	229,720	0.2
29/07/2014	38.01	119,310	37.73	38.29	37.73	3,000	600	0.3
28/07/2014	37.73	224,320	38.01	38.01	37.17	0	0	0
25/07/2014	38.01	153,460	38.29	38.29	38.01	8,700	500	1.1
24/07/2014	38.29	135,470	38.01	38.57	38.01	1,800	2,070	-0.0
23/07/2014	38.01	262,350	38.29	38.29	37.73	2,250	3,000	-0.1
22/07/2014	38.29	160,470	38.85	38.85	38.01	836,760	829,460	1.0
21/07/2014	38.85	703,510	37.17	38.85	37.45	1,150	8,690	-1.0
18/07/2014	37.17	461,270	36.05	37.45	36.05	0	1,800	-0.2
17/07/2014	36.05	77,000	36.05	36.05	35.77	101,900	102,250	-0.0
16/07/2014	36.05	183,090	36.05	36.33	36.05	0	7,300	-0.9
15/07/2014	36.05	111,170	35.77	36.33	35.77	82,000	83,150	-0.1
14/07/2014	35.77	103,120	35.49	35.77	35.49	220	0	0.0
11/07/2014	35.49	61,470	35.49	35.77	35.21	0	1,900	-0.2
10/07/2014	35.49	170,560	35.77	36.05	35.21	100	0	0.0
09/07/2014	35.77	115,540	36.05	36.05	35.49	53,050	50,000	0.4
08/07/2014	36.05	159,400	36.05	36.05	35.49	70,350	70,220	0.0
07/07/2014	36.05	172,450	36.33	36.61	35.77	500	0	0.1
04/07/2014	36.33	468,050	35.49	36.61	35.77	3,100	100	0.4
03/07/2014	35.49	175,410	34.93	35.49	34.93	0	3,050	-0.4
02/07/2014	34.93	266,720	34.09	35.21	34.09	870,000	870,350	0

Page:
<<
25
26
27
>>

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