Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/11/2012	23.43	271,050	22.36	23.43	22.54	30,000	30,000	0
13/11/2012	22.36	85,010	22.54	22.72	22.36	2,320	0	0.3
12/11/2012	22.54	49,590	22.36	22.54	22.36	28,310	28,300	0.0
09/11/2012	22.36	44,090	22.19	22.54	22.19	0	0	0
08/11/2012	22.19	74,470	22.54	22.54	22.19	6,240	0	0.8
07/11/2012	22.54	56,950	22.54	22.72	22.36	25,070	27,320	-0.3
06/11/2012	22.54	107,980	22.36	22.90	22.19	45,000	45,310	-0.0
05/11/2012	22.36	118,260	21.48	22.36	21.30	35,150	35,000	0.0
02/11/2012	21.48	278,080	22.54	22.54	21.48	840	6,240	-0.7
01/11/2012	22.54	100,580	22.19	22.54	22.19	491,500	490,070	0.2
31/10/2012	22.19	205,220	22.54	22.72	22.01	23,000	20,000	0.4
30/10/2012	22.54	92,140	22.72	22.90	22.54	33,000	33,150	-0.0
29/10/2012	22.72	85,000	22.90	23.07	22.54	544,370	530,840	1.8
26/10/2012	22.90	116,860	22.54	23.07	22.36	10,500	1,500	1.1
25/10/2012	22.54	504,420	23.61	23.61	22.54	555,450	558,000	-0.3
24/10/2012	23.61	159,880	24.14	24.32	23.61	260,240	260,000	0.0
23/10/2012	24.14	152,970	24.14	24.14	23.61	95,790	110,160	-1.9
22/10/2012	24.14	217,150	23.61	24.14	23.61	395,660	386,660	1.2
19/10/2012	23.61	256,170	23.07	23.96	23.07	161,900	155,850	0.8
18/10/2012	23.07	162,300	22.54	23.07	22.54	900	240	0.1
17/10/2012	22.54	122,380	22.72	23.07	22.36	155,770	155,770	0
16/10/2012	22.72	135,400	21.83	22.90	21.83	171,795	190,575	-2.4
15/10/2012	21.83	275,440	20.94	21.83	21.12	50,000	56,500	-0.8
12/10/2012	20.94	66,930	20.94	21.12	20.77	28,850	20,900	0.9
11/10/2012	20.94	91,520	20.94	21.12	20.77	20,150	20,000	0.0
10/10/2012	20.94	38,920	20.94	20.94	20.77	41,500	40,720	0.1
09/10/2012	20.94	152,500	20.94	21.12	20.77	2,100	0	0.2
08/10/2012	20.94	182,160	20.41	21.12	20.41	25,070	33,850	-1.0
05/10/2012	20.41	70,040	20.41	20.59	20.41	3,000	150	0.3
04/10/2012	20.41	67,390	20.41	20.59	20.23	36,500	31,500	0.6
03/10/2012	20.41	87,060	20.23	20.59	20.06	0	2,100	-0.2
02/10/2012	20.23	152,200	20.59	20.59	20.23	6,250	70	0.7
01/10/2012	20.59	196,700	20.77	20.94	20.59	58,030	57,130	0.1
28/09/2012	20.77	195,100	20.94	21.30	20.59	180,000	186,500	-0.8
27/09/2012	20.94	183,340	20.59	20.94	20.59	27,000	25,000	0.2
26/09/2012	20.59	276,090	20.06	20.77	20.06	40,520	46,250	-0.7
25/09/2012	20.06	134,760	19.52	20.23	19.52	3,570	3,900	-0.0
24/09/2012	19.52	52,630	19.70	19.88	19.52	5,750	0	0.6
21/09/2012	19.70	134,960	19.52	19.70	19.35	20,000	22,000	-0.2
20/09/2012	19.52	142,350	19.52	19.70	19.17	3,000	520	0.3
19/09/2012	19.52	116,200	19.17	19.70	19.17	0	3,570	-0.4
18/09/2012	19.17	134,570	19.70	19.88	19.17	113,000	115,750	-0.3
17/09/2012	19.70	118,120	19.52	19.88	19.52	150,065	147,635	0.3
14/09/2012	19.52	226,460	18.81	19.70	18.99	20,000	23,000	-0.3
13/09/2012	18.81	39,500	18.81	18.99	18.64	0	0	0
12/09/2012	18.81	32,540	18.64	18.99	18.64	8,520	3,000	0.6
11/09/2012	18.64	29,820	18.46	18.81	18.28	20,300	22,430	-0.2
10/09/2012	18.46	72,560	18.81	18.81	18.28	20,000	20,000	0
07/09/2012	18.81	46,090	18.64	18.99	18.64	0	0	0
06/09/2012	18.64	84,040	18.99	18.99	18.64	110,000	118,520	-0.9
05/09/2012	18.99	64,770	18.99	18.99	18.64	45,000	45,300	-0.0
04/09/2012	18.99	92,220	18.64	18.99	18.64	11,500	0	1.2
31/08/2012	18.64	82,000	18.28	18.64	18.28	0	0	0
30/08/2012	18.28	87,440	18.46	18.64	18.28	150,000	150,000	0
29/08/2012	18.46	114,520	18.28	18.99	18.28	0	0	0
28/08/2012	18.28	83,740	18.10	18.46	17.93	0	11,500	-1.2
27/08/2012	18.10	145,740	18.46	18.64	18.10	0	0	0
24/08/2012	18.46	304,170	18.10	18.64	17.39	8,000	0	0.8
23/08/2012	18.10	216,030	18.99	18.99	18.10	134,000	125,000	1.0
22/08/2012	18.99	169,320	18.64	19.35	17.93	0	0	0
21/08/2012: Cổ tức tiền mặt tỉ lệ: 20%
21/08/2012	18.64	256,230	19.52	19.52	18.64	464,500	464,500	0
20/08/2012	19.52	145,160	19.35	19.70	19.35	38,780	33,000	0.6
17/08/2012	19.35	101,660	19.70	19.70	19.35	20,000	29,000	-1.0
16/08/2012	19.70	124,080	20.05	20.57	19.35	250,000	250,000	0
15/08/2012	20.05	134,530	19.35	20.22	19.35	3,694,890	3,694,890	0
14/08/2012	19.35	305,460	18.48	19.35	18.48	2,043,000	2,038,780	0.4
13/08/2012	18.48	95,640	18.13	18.48	17.78	20,000	20,000	0
10/08/2012	18.13	110,100	18.30	18.30	17.95	1,134,870	1,100,000	0.0
09/08/2012	18.30	118,430	17.78	18.48	17.95	5,630	0	0.6
08/08/2012	17.78	126,630	17.95	17.95	17.43	60,000	78,000	-1.8
07/08/2012	17.95	178,470	17.78	18.48	17.78	380,250	380,000	0.0
06/08/2012	17.78	476,860	17.00	17.78	17.43	1,500	34,870	-3.4
03/08/2012	17.00	108,780	16.21	17.00	17.00	0	5,630	-0.5
02/08/2012	16.21	122,880	15.51	16.21	16.21	27,750	27,750	0
01/08/2012	15.51	13,990	15.60	15.60	15.43	58,360	58,610	-0.0
31/07/2012	15.60	55,330	15.51	15.60	15.43	22,820	24,320	-0.1
30/07/2012	15.51	198,350	15.17	15.69	15.17	33,070	27,820	0.5
27/07/2012	15.17	29,400	15.17	15.25	15.08	32,265	32,265	0
26/07/2012	15.17	48,780	15.17	15.25	15.17	2,400	0	0.2
25/07/2012	15.17	33,280	15.17	15.17	15.08	100,000	100,000	0
24/07/2012	15.17	41,530	15.17	15.17	15.08	0	5,250	-0.5
23/07/2012	15.17	35,950	15.25	15.34	15.17	0	0	0
20/07/2012	15.25	41,430	15.25	15.34	15.25	0	2,400	-0.2
19/07/2012	15.25	30,960	15.25	15.25	15.08	85,000	85,000	0
18/07/2012	15.25	29,510	15.08	15.25	14.99	0	0	0
17/07/2012	15.08	18,490	15.08	15.17	14.99	94,530	94,000	0.0
16/07/2012	15.08	45,300	15.25	15.25	15.08	26,010	0	2.4
13/07/2012	15.25	62,810	15.08	15.25	14.99	11,680	0	1.0
12/07/2012	15.08	23,980	14.99	15.08	14.90	150,000	150,000	0
11/07/2012	14.99	18,160	14.90	14.99	14.90	0	530	-0.0
10/07/2012	14.90	46,570	14.90	14.99	14.82	70,750	96,010	-2.2
09/07/2012	14.90	49,080	15.08	15.08	14.90	39,000	50,680	-1.0
06/07/2012	15.08	29,930	15.17	15.17	15.08	820	0	0.1
05/07/2012	15.17	36,390	15.17	15.25	15.08	6,760	0	0.6
04/07/2012	15.17	23,450	15.17	15.25	14.99	13,500	750	1.1
03/07/2012	15.17	20,830	15.25	15.25	14.99	53,500	50,000	0.3
02/07/2012	15.25	29,330	15.34	15.34	15.08	13,270	820	1.1
29/06/2012	15.34	39,480	14.99	15.34	14.90	20,470	26,760	-0.6
28/06/2012	14.99	27,000	14.99	14.99	14.90	0	13,500	-1.2
27/06/2012	14.99	16,660	14.99	14.99	14.99	0	3,500	-0.3

Page:
<<
30
31
32
>>

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