Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2014	38.77	112,900	39.04	39.04	38.49	5,200	300	0.7
24/01/2014	39.04	261,110	38.77	39.32	38.77	98,130	98,130	0
23/01/2014	38.77	107,370	38.49	39.04	38.49	189,000	193,000	-0.6
22/01/2014	38.49	318,980	38.77	39.04	38.22	235,000	253,950	-2.7
21/01/2014	38.77	99,710	39.04	39.04	38.49	133,500	138,660	-0.7
20/01/2014	39.04	517,140	38.22	39.87	38.22	50,050	50,000	0.0
17/01/2014	38.22	540,090	37.67	38.77	37.67	118,980	118,980	0
16/01/2014	37.67	74,730	37.94	37.94	37.67	41,050	41,000	0.0
15/01/2014	37.94	114,260	37.67	37.94	37.39	50	40	0.0
14/01/2014	37.67	92,090	37.67	37.94	37.39	32,320	32,370	-0.0
13/01/2014	37.67	61,380	37.94	37.94	37.67	32,000	30,000	0.3
10/01/2014	37.94	202,890	37.39	38.22	37.39	0	50	-0.0
09/01/2014	37.39	31,100	37.39	37.39	37.12	155,000	154,050	0.1
08/01/2014	37.39	38,900	37.12	37.39	37.12	70,000	70,000	0
07/01/2014	37.12	105,870	37.39	37.39	37.12	0	2,000	-0.3
06/01/2014	37.39	77,090	37.39	37.39	37.12	99,260	99,140	0.0
03/01/2014	37.39	30,700	37.12	37.39	37.12	20,000	21,000	-0.1
02/01/2014	37.12	32,520	37.12	37.67	37.12	42,064	41,844	0.0
31/12/2013	37.12	196,990	37.12	37.67	36.84	0	0	0
30/12/2013	37.12	137,570	37.39	37.67	37.12	304,590	300,120	0.6
27/12/2013	37.39	70,280	37.12	37.67	37.12	600	0	0.1
26/12/2013	37.12	209,560	37.39	37.67	37.12	248,000	248,220	-0.0
25/12/2013	37.39	241,460	37.67	37.67	37.12	4,450	0	0.6
24/12/2013	37.67	102,300	37.94	38.22	37.67	30,320	33,590	-0.4
23/12/2013	37.94	82,920	38.22	38.22	37.67	44,597	42,497	0.3
20/12/2013	38.22	75,570	38.22	38.22	37.94	88,960	86,710	0.3
19/12/2013	38.22	73,390	37.94	38.22	37.94	120,500	120,450	0.0
18/12/2013	37.94	125,480	38.22	38.22	37.94	3,000	1,320	0.2
17/12/2013	38.22	81,460	38.22	38.49	37.94	4,230	2,700	0.2
16/12/2013: Cổ tức tiền mặt tỉ lệ: 8%
16/12/2013	38.22	44,500	38.27	38.49	38.22	30,980	31,290	-0.0
13/12/2013	38.27	58,920	38.27	38.55	38.00	0	4,500	-0.6
12/12/2013	38.27	65,110	38.55	38.55	38.27	10,062,000	10,065,000	-0.4
11/12/2013	38.55	184,110	38.27	38.55	38.00	0	4,230	-0.6
10/12/2013	38.27	117,220	38.00	38.27	37.73	0	1,930	-0.3
09/12/2013	38.00	307,050	38.55	38.55	38.00	158,000	150,000	1.1
06/12/2013	38.55	39,840	38.82	38.82	38.55	23,380	20,000	0.5
05/12/2013	38.82	186,610	38.55	38.82	38.27	105,100	98,100	1.0
04/12/2013	38.55	164,430	38.82	38.82	38.55	144,020	134,300	1.4
03/12/2013	38.82	238,710	38.55	39.09	38.55	0	8,000	-1.1
02/12/2013	38.55	167,110	38.82	38.82	38.55	244,647	241,207	0.5
29/11/2013	38.82	295,470	38.82	39.09	38.27	79,720	86,720	-1.0
28/11/2013	38.82	268,280	39.37	39.37	38.82	23,330	33,050	-1.4
27/11/2013	39.37	225,960	39.37	39.91	39.37	34,800	20,800	2.0
26/11/2013	39.37	796,250	38.55	39.64	38.27	23,860	30,040	-0.9
25/11/2013	38.55	84,960	38.55	38.55	38.27	42,660	42,660	0
22/11/2013	38.55	107,010	38.55	38.82	38.27	222,200	220,000	0.3
21/11/2013	38.55	189,120	38.55	38.82	38.27	1,894,950	1,908,950	-2.0
20/11/2013	38.55	82,750	38.82	38.82	38.55	1,271,030	1,271,670	-0.1
19/11/2013	38.82	117,700	38.82	39.09	38.55	60,000	60,000	0
18/11/2013	38.82	118,030	38.55	38.82	38.55	6,750	2,200	0.6
15/11/2013	38.55	328,520	38.00	38.82	38.00	1,560	0	0.2
14/11/2013	38.00	90,640	38.00	38.27	38.00	236,610	236,610	0
13/11/2013	38.00	60,090	38.00	38.00	37.73	436,410	436,410	0
12/11/2013	38.00	104,860	38.00	38.27	37.73	390,630	396,880	-0.9
11/11/2013	38.00	72,900	38.00	38.27	38.00	104,500	101,560	0.4
08/11/2013	38.00	150,620	38.27	38.55	38.00	269,870	269,870	0
07/11/2013	38.27	143,750	38.55	38.55	38.00	614,650	614,650	0
06/11/2013	38.55	181,420	38.55	38.55	38.27	500,020	500,500	-0.1
05/11/2013	38.55	50,920	38.27	38.55	38.27	162,000	166,500	-0.6
04/11/2013	38.27	70,800	38.27	38.55	38.27	631,680	631,680	0
01/11/2013	38.27	68,120	38.27	38.55	38.27	453,440	452,900	0.1
31/10/2013	38.27	78,480	38.55	38.82	38.27	634,230	634,250	-0.0
30/10/2013	38.55	43,600	38.55	38.55	38.27	467,390	458,260	1.3
29/10/2013	38.55	272,690	38.55	38.82	38.00	896,100	894,100	0.3
28/10/2013	38.55	55,650	38.82	39.09	38.55	500,000	500,540	-0.1
25/10/2013	38.82	107,840	38.82	39.37	38.82	500,000	500,000	0
24/10/2013	38.82	428,810	38.55	39.37	38.55	970,040	979,170	-1.3
23/10/2013	38.55	35,240	38.55	38.82	38.55	649,720	621,500	4.1
22/10/2013	38.55	91,480	38.82	38.82	38.55	500,000	500,000	0
21/10/2013	38.82	83,200	38.82	38.82	38.55	603,500	600,000	0.5
18/10/2013	38.82	139,400	38.55	38.82	38.55	2,100,000	2,100,000	0
17/10/2013	38.55	125,820	38.82	39.09	38.55	670,000	700,220	-4.3
16/10/2013	38.82	110,980	38.82	38.82	38.55	400,500	400,000	0.1
15/10/2013	38.82	100,290	38.55	38.82	38.27	5,680	3,500	0.3
14/10/2013	38.55	91,900	38.27	38.82	38.27	0	0	0
11/10/2013	38.27	160,730	38.27	38.82	38.27	150,000	150,000	0
10/10/2013	38.27	129,610	38.82	39.09	38.27	326,140	326,640	-0.1
09/10/2013	38.82	334,620	38.27	39.09	38.00	1,091,560	1,097,240	-0.8
08/10/2013	38.27	156,730	38.27	38.27	38.00	100,000	100,000	0
07/10/2013	38.27	153,310	38.27	38.55	38.00	830	0	0.1
04/10/2013	38.27	88,360	38.00	38.27	37.73	0	0	0
03/10/2013	38.00	61,720	38.27	38.27	38.00	70,860	70,000	0.1
02/10/2013	38.27	98,350	38.00	38.55	38.00	200	0	0.0
01/10/2013	38.00	124,630	38.55	38.82	38.00	0	830	-0.1
30/09/2013	38.55	92,160	38.27	38.55	38.00	366,560	364,300	0.3
27/09/2013	38.27	57,260	38.00	38.27	37.73	200,180	200,860	-0.1
26/09/2013	38.00	91,970	38.27	38.55	38.00	159,600	159,800	-0.0
25/09/2013	38.27	257,540	37.73	39.09	37.45	50,000	50,000	0
24/09/2013	37.73	61,330	37.45	37.73	37.18	79,962	82,222	-0.3
23/09/2013	37.45	128,710	37.73	37.73	37.18	259,250	258,180	0.1
20/09/2013	37.73	35,340	37.45	37.73	37.18	149,950	148,830	0.2
19/09/2013	37.45	58,080	37.18	37.73	37.18	140,810	140,810	0
18/09/2013	37.18	73,620	37.45	37.73	37.18	163,830	163,730	0.0
17/09/2013	37.45	82,100	37.45	37.73	37.18	420,000	421,250	-0.2
16/09/2013	37.45	62,070	37.73	37.73	37.18	3,280	1,120	0.3
13/09/2013	37.73	57,390	37.45	37.73	37.18	153,560	153,560	0
12/09/2013	37.45	67,390	37.73	37.73	37.45	103,612	96,812	0.9
11/09/2013	37.73	145,120	37.73	38.00	37.45	252,270	250,000	0.3
10/09/2013	37.73	98,300	37.18	37.73	37.18	133,520	103,280	4.1
09/09/2013	37.18	213,380	38.00	38.00	36.91	234,520	225,430	1.3

Page:
<<
27
28
29
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	-3	-4.46%	58,859,300	-2,415,576	-150.4	63 68.40 64.30
2 tháng (2024-09-23)	-7.65	-10.63%	123,300,000	-2,350,576	-139.7	63 71.95 64.30
3 tháng (2024-08-26)	-8.14	-11.24%	187,911,500	2,455,524	220.0	63 74.42 64.30
6 tháng (2024-05-27)	-0.94	-1.44%	504,836,900	15,098,316	1,218.7	63 75.01 64.30
12 tháng (2023-11-28)	-1.95	-2.95%	920,853,900	-65,915,359	-4,326.6	62.67 75.01 64.30
24 tháng (2022-12-05)	-14.88	-18.79%	1,521,993,200	-90,697,569	-5,810.6	62.10 79.18 64.30
36 tháng (2021-12-08)	-12.87	-16.68%	2,064,361,600	-62,730,512	-3,422.3	58.85 79.18 64.30
60 tháng (2019-12-19)	-18.67	-22.50%	3,247,012,820	-146,583,065	-11,777.0	58.51 101.33 64.30

CTCP Sữa Việt Nam (vnm)

THỐNG KÊ GIAO DỊCH