Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/09/2009	8.04	506,420	8.25	8.25	7.88	3,370	431,030	0
02/09/2009	8.25	0	8.25	8.25	8.25	0	0	0
01/09/2009	8.25	94,210	8.36	8.36	8.20	23,550	6,530	0
31/08/2009	8.36	264,350	8.25	8.36	8.25	141,920	126,510	0
28/08/2009	8.25	192,700	8.15	8.36	8.20	113,830	55,500	0
27/08/2009	8.15	121,990	7.93	8.15	8.04	81,070	10,620	0
26/08/2009	7.93	229,170	8.30	8.30	7.93	12,790	130,420	0
25/08/2009	8.30	164,620	8.36	8.36	7.99	50,720	30,000	0
24/08/2009	8.36	219,780	8.46	8.46	8.36	70,720	149,170	0
21/08/2009	8.46	505,720	8.20	8.57	8.20	205,950	409,160	0
20/08/2009	8.20	207,070	7.83	8.20	7.99	29,960	57,880	0
19/08/2009	7.83	56,190	7.83	7.99	7.83	2,150	13,880	0
18/08/2009	7.83	126,490	7.99	7.99	7.78	30,800	49,110	0
17/08/2009	7.99	113,260	7.93	8.09	7.93	36,890	25,880	0
14/08/2009	7.93	126,370	7.83	7.93	7.78	88,030	38,100	0
13/08/2009	7.83	226,530	7.83	7.88	7.78	164,270	101,550	0
12/08/2009	7.83	157,810	7.93	7.99	7.83	68,680	75,380	0
11/08/2009	7.93	196,940	7.67	7.93	7.83	120,460	94,670	0
10/08/2009	7.67	122,670	7.46	7.67	7.46	46,420	19,860	0
07/08/2009	7.46	85,680	7.46	7.51	7.41	500	17,340	0
06/08/2009	7.46	131,440	7.56	7.78	7.30	59,010	32,260	0
05/08/2009	7.56	305,660	7.30	7.62	7.30	80,210	108,810	0
04/08/2009	7.30	268,310	6.98	7.30	7.19	143,430	87,560	0
03/08/2009	6.98	98,280	6.66	6.98	6.72	57,540	7,700	0
31/07/2009	6.66	276,590	6.51	6.66	6.51	187,240	202,550	0
30/07/2009	6.51	80,040	6.56	6.56	6.29	51,170	2,400	0
29/07/2009	6.56	231,450	6.56	6.61	6.56	163,290	72,760	0
28/07/2009	6.56	248,020	6.56	6.56	6.35	167,600	5,880	0
27/07/2009	6.56	242,950	6.35	6.56	6.29	154,440	0	0
24/07/2009	6.35	376,280	6.08	6.35	6.29	105,820	287,640	0
23/07/2009	6.08	254,820	5.98	6.08	5.98	133,820	176,600	0
22/07/2009	5.98	184,970	5.82	6.03	5.92	126,800	56,270	0
21/07/2009	5.82	227,420	5.77	5.87	5.77	147,870	67,370	0
20/07/2009: Cổ tức tiền mặt tỉ lệ: 20%
20/07/2009	5.77	215,070	5.92	5.92	5.71	168,910	133,410	0
17/07/2009	5.92	343,320	6.24	6.24	5.92	0	0	0
16/07/2009	6.24	207,640	6.24	6.44	6.18	100,230	69,330	0
15/07/2009	6.24	395,120	5.98	6.24	6.08	272,000	112,570	0
14/07/2009	5.98	1,036,480	5.82	6.08	5.72	506,850	238,280	0
13/07/2009	5.82	535,160	5.56	5.82	5.82	169,600	232,780	0
10/07/2009	5.56	49,310	5.30	5.56	5.56	0	11,190	0
09/07/2009	5.30	71,590	5.09	5.30	5.30	62,110	3,450	0
08/07/2009	5.09	187,110	4.94	5.09	4.88	45,590	9,360	0
07/07/2009	4.94	272,760	5.04	5.04	4.83	24,510	154,910	0
06/07/2009	5.04	200,830	4.83	5.04	4.83	40,100	83,850	0
03/07/2009	4.83	77,110	4.73	4.83	4.76	23,910	1,990	0
02/07/2009	4.73	203,350	4.68	4.83	4.68	131,350	197,170	0
01/07/2009	4.68	179,890	4.78	4.78	4.68	71,000	162,270	0
30/06/2009	4.78	74,960	4.96	4.99	4.78	18,320	35,970	0
29/06/2009	4.96	34,310	5.04	5.09	4.96	380	0	0
26/06/2009	5.04	177,730	5.04	5.07	5.01	99,080	53,040	0
25/06/2009	5.04	177,000	4.86	5.04	4.88	163,070	3,900	0
24/06/2009	4.86	74,770	4.65	4.86	4.78	6,500	35,010	0
23/06/2009	4.65	244,700	4.86	4.86	4.63	96,890	170,850	0
22/06/2009	4.86	44,440	4.91	4.91	4.78	32,590	150	0
19/06/2009	4.91	69,950	4.91	4.99	4.88	48,710	760	0
18/06/2009	4.91	76,420	4.68	4.91	4.83	25,210	47,670	0
17/06/2009	4.68	263,160	4.83	4.83	4.60	93,380	232,110	0
16/06/2009	4.83	304,100	5.07	5.07	4.83	132,660	226,380	0
15/06/2009	5.07	263,770	5.30	5.30	5.04	186,980	69,220	0
12/06/2009	5.30	137,560	5.46	5.51	5.25	47,390	830	0
11/06/2009	5.46	114,680	5.25	5.51	5.20	55,600	3,610	0
10/06/2009	5.25	240,700	5.51	5.51	5.25	148,390	30,970	0
09/06/2009	5.51	302,620	5.25	5.51	5.40	168,740	48,040	0
08/06/2009	5.25	142,560	5.01	5.25	5.25	1,560	19,890	0
05/06/2009	5.01	184,360	4.88	5.07	4.96	26,570	3,960	0
04/06/2009	4.88	245,960	4.83	4.91	4.83	179,410	124,580	0
03/06/2009	4.83	220,290	4.83	4.86	4.78	167,100	96,480	0
02/06/2009	4.83	199,210	4.76	4.99	4.78	136,170	75,110	0
01/06/2009	4.76	257,090	4.57	4.78	4.68	144,800	243,820	0
29/05/2009	4.57	129,040	4.68	4.86	4.57	74,310	88,000	0
28/05/2009	4.68	287,870	4.76	4.76	4.63	117,090	276,480	0
27/05/2009	4.76	162,210	4.78	4.83	4.76	29,460	141,140	0
26/05/2009	4.78	166,350	4.91	4.91	4.78	30,450	130,340	0
25/05/2009	4.91	151,310	4.78	4.94	4.78	65,230	80,720	0
22/05/2009	4.78	111,790	4.91	4.91	4.78	11,910	6,360	0
21/05/2009	4.91	143,210	4.94	4.94	4.91	59,760	52,410	0
20/05/2009	4.94	140,220	4.99	5.04	4.91	69,260	50,570	0
19/05/2009	4.99	110,960	5.04	5.12	4.99	45,910	57,000	0
18/05/2009	5.04	132,700	5.09	5.09	5.01	112,020	63,040	0
15/05/2009	5.09	114,750	4.96	5.09	4.99	86,460	54,170	0
14/05/2009	4.96	145,800	5.09	5.09	4.94	83,260	21,620	0
13/05/2009	5.09	175,370	5.09	5.12	4.99	105,960	32,170	0
12/05/2009	5.09	119,050	5.09	5.12	5.04	32,920	61,740	0
11/05/2009	5.09	163,660	4.96	5.17	5.04	110,230	2,110	0
08/05/2009	4.96	52,790	5.14	5.14	4.96	0	0	0
07/05/2009	5.14	89,520	4.99	5.14	5.04	33,190	19,420	0
06/05/2009	4.99	329,780	4.83	5.01	4.83	311,010	15,030	0
05/05/2009	4.83	221,270	4.63	4.83	4.83	149,770	11,100	0
04/05/2009	4.63	163,680	4.42	4.63	4.63	121,760	45,370	0
29/04/2009	4.42	30,130	4.42	4.44	4.37	8,880	9,270	0
28/04/2009	4.42	46,830	4.50	4.50	4.39	21,430	10,170	0
27/04/2009	4.50	150,460	4.31	4.50	4.39	148,420	26,920	0
24/04/2009	4.31	72,480	4.31	4.31	4.16	15,090	38,640	0
23/04/2009	4.31	25,030	4.42	4.47	4.29	3,340	13,270	0
22/04/2009	4.42	146,400	4.37	4.57	4.42	129,160	52,840	0
21/04/2009	4.37	171,520	4.16	4.37	4.05	115,680	105,050	0
20/04/2009	4.16	138,330	4.34	4.34	4.13	23,850	37,740	0
17/04/2009	4.34	178,240	4.55	4.55	4.34	52,100	100,000	0
16/04/2009	4.55	323,320	4.52	4.68	4.47	239,650	117,940	0
15/04/2009	4.52	437,310	4.60	4.60	4.47	382,110	240,350	0

Page:
<<
38
39
40
>>

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