Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/07/2014	34.09	96,620	34.09	34.37	34.09	53,000	53,500	-0.1
30/06/2014	34.09	62,820	34.09	34.37	33.82	0	3,100	-0.4
27/06/2014	34.09	69,240	34.37	34.37	34.09	98,400	98,400	0
26/06/2014	34.37	80,110	34.09	34.37	34.09	75,000	75,000	0
25/06/2014	34.09	92,390	33.82	34.37	33.82	225,000	220,000	0.6
24/06/2014	33.82	56,020	33.82	34.09	33.82	32,000	32,000	0
23/06/2014	33.82	53,690	33.82	34.09	33.82	4,000	0	0.5
20/06/2014	33.82	82,380	33.82	34.09	33.82	10	0	0.0
19/06/2014	33.82	95,070	34.09	34.09	33.82	0	5,000	-0.6
18/06/2014	34.09	97,760	34.09	34.37	33.82	240,650	240,000	0.1
17/06/2014	34.09	174,680	34.09	34.37	34.09	3,840	4,000	-0.0
16/06/2014	34.09	49,920	34.09	34.37	34.09	187,000	187,010	-0.0
13/06/2014	34.09	140,310	34.37	34.65	34.09	5,100	0	0.6
12/06/2014	34.37	105,560	34.09	34.37	34.09	500	650	-0.0
11/06/2014	34.09	197,300	34.09	34.37	33.82	58,050	61,790	-0.5
10/06/2014	34.09	159,700	34.65	34.65	34.09	100	0	0.0
09/06/2014	34.65	167,320	34.65	34.93	34.37	100	5,100	-0.6
06/06/2014	34.65	31,640	34.65	34.65	34.37	10	500	-0.1
05/06/2014	34.65	85,820	34.65	34.93	34.09	6,200	100	0.8
04/06/2014	34.65	182,950	34.65	34.93	34.37	34,660	32,100	0.3
03/06/2014	34.65	67,150	34.65	34.93	34.37	237,100	234,100	0.4
02/06/2014	34.65	145,600	34.37	34.93	34.09	100,174	99,774	0.0
30/05/2014	34.37	138,880	34.37	34.93	34.37	463,000	469,200	-0.8
29/05/2014	34.37	77,340	34.37	34.65	34.09	202,000	202,660	-0.1
28/05/2014	34.37	109,830	34.65	34.93	34.09	2,830	3,100	-0.0
27/05/2014	34.65	155,960	34.37	34.93	34.09	346,120	341,770	0.5
26/05/2014	34.37	106,630	34.93	34.93	34.37	1,000	0	0.1
23/05/2014	34.93	76,260	35.21	35.49	34.93	300,000	302,000	-0.3
22/05/2014	35.21	205,250	34.93	35.77	34.93	767,250	767,740	-0.1
21/05/2014	34.93	117,900	34.37	34.93	34.37	25,000	29,750	-0.6
20/05/2014	34.37	141,870	34.09	34.65	33.82	5,660	1,000	0.6
19/05/2014	34.09	165,780	33.82	34.37	33.54	7,500	0	0.9
16/05/2014	33.82	220,610	33.54	34.09	33.26	10	2,340	-0.3
15/05/2014	33.54	303,320	34.65	34.93	33.26	150,200	150,000	0.0
14/05/2014	34.65	283,680	33.82	34.65	33.26	1,600	5,660	-0.5
13/05/2014: Cổ tức tiền mặt tỉ lệ: 20%
13/05/2014	33.82	235,060	34.09	34.93	33.82	0	7,500	-0.9
12/05/2014	34.09	444,150	35.74	35.74	33.55	142,500	125,000	2.3
09/05/2014	35.74	255,360	34.37	36.02	34.37	128,200	125,200	0.4
08/05/2014	34.37	866,350	36.84	36.84	34.37	321,200	321,600	-0.0
07/05/2014	36.84	96,260	36.57	37.39	36.57	433,840	433,840	0
06/05/2014	36.57	271,300	37.67	37.67	36.29	274,010	282,110	-1.0
05/05/2014	37.67	264,620	38.22	38.22	37.39	319,190	318,390	0.1
29/04/2014	38.22	80,990	38.22	38.49	37.94	761,380	759,920	0.2
28/04/2014	38.22	157,990	38.77	38.77	38.22	245,000	245,000	0
25/04/2014	38.77	162,140	38.22	39.04	38.22	96,190	105,590	-1.3
24/04/2014	38.22	148,570	38.22	38.49	37.94	110,449	114,449	-0.6
23/04/2014	38.22	73,720	38.49	38.49	38.22	0	2,660	-0.4
22/04/2014	38.49	160,270	38.22	38.49	37.94	102,500	100,000	0.3
21/04/2014	38.22	254,000	38.49	38.49	38.22	0	0	0
18/04/2014	38.49	252,270	38.77	38.77	38.22	60,000	60,000	0
17/04/2014	38.77	197,770	38.77	39.04	38.49	328,750	321,000	1.1
16/04/2014	38.77	267,480	38.77	39.04	38.22	26,120	24,610	0.2
15/04/2014	38.77	343,490	39.04	39.32	38.49	223,390	223,390	0
14/04/2014	39.04	376,180	39.32	39.59	39.04	84,200	80,000	0.6
11/04/2014	39.32	200,970	39.59	39.87	39.04	919,240	923,690	-0.6
10/04/2014	39.59	415,430	40.42	40.69	39.59	388,520	392,030	-0.5
08/04/2014	40.42	284,200	40.69	40.97	40.42	50,000	50,000	0
07/04/2014	40.69	761,320	39.87	41.24	40.42	100,800	104,200	-0.5
04/04/2014	39.87	359,580	39.59	39.87	39.32	850,310	846,110	0.6
03/04/2014	39.59	277,300	38.77	39.87	38.77	524,000	519,500	0.6
02/04/2014	38.77	209,510	38.77	39.04	38.49	783,100	782,980	0.0
01/04/2014	38.77	181,570	38.77	39.04	38.49	226,155	226,955	-0.1
31/03/2014	38.77	175,880	38.77	39.32	38.77	1,650	7,500	-0.8
28/03/2014	38.77	208,560	38.49	39.04	38.49	340,480	343,930	-0.5
27/03/2014	38.49	273,480	38.49	38.77	38.22	419,850	419,850	0
26/03/2014	38.49	495,510	39.04	39.32	38.22	170,670	170,000	0.1
25/03/2014	39.04	328,350	39.32	39.59	39.04	276,890	278,540	-0.2
24/03/2014	39.32	446,980	39.59	40.14	39.32	64,550	61,550	0.4
21/03/2014	39.59	243,070	39.32	39.87	39.32	431,580	428,330	0.5
20/03/2014	39.32	441,220	40.14	40.42	39.32	22,500	20,670	0.3
19/03/2014	40.14	348,960	40.42	40.69	39.87	352,180	350,000	0.3
18/03/2014	40.42	441,500	40.69	40.69	40.14	2,500	4,550	-0.3
17/03/2014	40.69	396,390	41.24	41.52	40.42	259,910	258,660	0.2
14/03/2014	41.24	797,290	40.14	41.79	40.14	431,600	433,100	-0.2
13/03/2014	40.14	1,007,020	38.77	40.14	38.77	530,000	532,180	-0.3
12/03/2014	38.77	745,520	38.49	39.32	38.49	242,340	244,500	-0.3
11/03/2014	38.49	318,340	38.49	38.77	38.22	246,250	240,040	0.9
10/03/2014	38.49	197,440	38.22	38.77	38.22	369,960	369,960	0
07/03/2014	38.22	112,590	38.22	38.49	37.94	125,780	125,000	0.1
06/03/2014	38.22	265,540	38.22	38.49	37.94	123,550	120,340	0.4
05/03/2014	38.22	117,520	38.22	38.49	38.22	685,340	692,950	-1.1
04/03/2014	38.22	201,430	38.77	38.77	38.22	144,120	145,000	-0.1
03/03/2014	38.77	160,300	38.77	38.77	38.22	20,610	780	2.9
28/02/2014	38.77	192,120	39.04	39.32	38.77	570,440	568,240	0.3
27/02/2014	39.04	1,220,670	38.22	39.59	37.94	376,400	369,500	1.0
26/02/2014	38.22	138,990	38.22	38.22	37.94	145,500	144,620	0.1
25/02/2014	38.22	301,230	38.22	38.49	37.94	368,000	388,610	-2.9
24/02/2014	38.22	172,070	37.94	38.49	37.94	325,570	330,750	-0.7
21/02/2014	37.94	242,430	37.94	38.49	37.67	20,000	30,000	-1.4
20/02/2014	37.94	340,300	38.22	38.49	37.94	173,970	174,970	-0.1
19/02/2014	38.22	226,230	38.49	38.77	38.22	568,350	568,350	0
18/02/2014	38.49	223,130	38.49	38.77	38.22	621,200	620,570	0.1
17/02/2014	38.49	151,080	38.49	38.77	38.22	50,500	50,000	0.1
14/02/2014	38.49	303,460	38.22	39.04	38.22	604,010	602,210	0.3
13/02/2014	38.22	146,350	38.49	38.77	38.22	50,940	50,000	0.1
12/02/2014	38.49	87,930	38.22	38.49	38.22	175,050	171,200	0.5
11/02/2014	38.22	263,880	38.49	38.77	38.22	719,330	719,530	-0.0
10/02/2014	38.49	206,320	38.49	38.49	37.94	1,760,300	1,762,100	-0.3
07/02/2014	38.49	241,230	38.49	38.77	38.22	2,852,230	2,849,170	0.4
06/02/2014	38.49	177,090	38.77	39.04	38.49	662,380	648,480	2.0

Page:
<<
26
27
28
>>

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