Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/04/2007	8.87	46,670	9.02	9.02	8.87	28,090	0	0
05/04/2007	9.02	220,230	9.02	9.12	9.02	209,940	0	0
04/04/2007	9.02	98,280	8.68	9.02	8.68	56,700	17,650	0
03/04/2007	8.68	89,630	8.87	8.87	8.68	37,110	1,000	0
02/04/2007	8.87	118,610	9.07	9.07	8.87	97,630	10,100	0
30/03/2007	9.07	266,500	9.12	9.12	9.07	216,100	19,600	0
29/03/2007	9.12	214,910	8.77	9.12	8.87	101,710	118,590	0
28/03/2007	8.77	186,060	8.87	8.87	8.68	51,600	125,130	0
27/03/2007	8.87	242,890	8.87	8.97	8.87	192,460	97,470	0
26/03/2007	8.87	229,240	8.87	8.87	8.68	169,470	74,610	0
23/03/2007	8.87	175,360	8.87	8.97	8.87	46,220	18,000	0
22/03/2007	8.87	188,980	9.17	9.17	8.87	70,240	113,280	0
21/03/2007	9.17	239,740	9.22	9.22	9.12	114,380	146,780	0
20/03/2007	9.22	204,210	9.46	9.46	9.12	117,920	64,940	0
19/03/2007	9.46	246,400	9.12	9.46	9.41	59,440	23,830	0
16/03/2007	9.12	84,890	8.72	9.12	9.12	43,650	590	0
15/03/2007	8.72	307,740	9.17	9.17	8.72	83,730	135,330	0
14/03/2007	9.17	227,810	9.37	9.37	8.92	84,900	40,650	0
13/03/2007	9.37	278,110	9.76	9.76	9.37	132,790	110,660	0
12/03/2007	9.76	190,230	9.61	9.86	9.76	131,610	580	0
09/03/2007	9.61	209,610	9.37	9.81	9.61	69,470	105,900	0
08/03/2007	9.37	466,100	9.32	9.61	9.32	55,310	411,920	0
07/03/2007	9.32	526,470	9.61	9.61	9.32	43,650	377,570	0
06/03/2007	9.61	802,040	9.96	9.96	9.46	432,420	743,980	0
05/03/2007	9.96	464,150	9.86	9.96	9.86	265,410	146,140	0
02/03/2007	9.86	346,450	9.76	9.86	9.76	191,490	140,380	0
01/03/2007	9.76	387,460	9.96	10.35	9.71	50,810	288,650	0
28/02/2007	9.96	389,060	10.45	10.45	9.96	265,530	153,580	0
27/02/2007	10.45	255,800	9.96	10.45	10.45	190,980	82,840	0
26/02/2007	9.96	660,320	9.51	9.96	9.96	523,890	277,900	0
15/02/2007	9.51	455,620	9.41	9.51	9.02	71,450	424,910	0
14/02/2007	9.41	128,220	9.71	9.71	9.41	47,400	90,780	0
13/02/2007	9.71	561,220	9.27	9.71	9.71	532,220	299,150	0
12/02/2007	9.27	583,280	8.92	9.27	8.92	133,990	505,920	0
09/02/2007	8.92	165,450	9.37	9.37	8.92	51,520	151,450	0
08/02/2007	9.37	131,790	9.86	9.86	9.37	75,820	130,290	0
07/02/2007	9.86	384,400	9.46	9.86	9.46	338,390	25,960	0
06/02/2007	9.46	264,770	9.02	9.46	9.27	178,470	84,830	0
05/02/2007	9.02	569,920	9.46	9.51	9.02	325,460	271,000	0
02/02/2007	9.46	623,160	9.02	9.46	9.46	0	0	0
01/02/2007	9.02	1,619,550	8.63	9.02	9.02	776,290	160,250	0
31/01/2007: Cổ tức tiền mặt tỉ lệ: 10% Quyền mua cổ phiếu: 20/1 Giá: 10 (Volume + 5%, Ratio=0.05)
31/01/2007	8.63	313,460	8.24	8.63	8.63	136,020	91,000	0
30/01/2007	8.24	176,850	7.86	8.24	8.24	178,170	149,600	0
29/01/2007	7.86	458,160	7.49	7.86	7.82	225,950	376,400	0
26/01/2007	7.49	1,281,380	7.86	7.86	7.49	619,310	1,116,580	0
25/01/2007	7.86	346,630	8.24	8.24	7.86	206,450	276,440	0
24/01/2007	8.24	393,000	8.66	8.66	8.24	207,400	88,670	0
23/01/2007	8.66	562,420	8.66	8.66	8.66	219,250	371,080	0
22/01/2007	8.66	478,710	9.08	9.41	8.66	1,010	0	0
19/01/2007	9.08	849,060	8.66	9.08	9.08	617,460	615,290	0
18/01/2007	8.66	1,006,310	8.43	8.66	8.00	162,510	784,800	0
17/01/2007	8.43	746,180	8.85	9.27	8.43	554,620	288,000	0
16/01/2007	8.85	210,990	8.43	8.85	8.85	192,730	99,600	0
15/01/2007	8.43	280,140	8.05	8.43	8.43	240,100	95,850	0
12/01/2007	8.05	452,040	7.68	8.05	8.05	354,700	282,690	0
11/01/2007	7.68	283,110	7.35	7.68	7.68	187,380	136,000	0
10/01/2007	7.35	329,410	7.02	7.35	7.35	180,570	175,340	0
09/01/2007	7.02	439,530	6.69	7.02	7.02	291,520	53,970	0
08/01/2007	6.69	651,110	6.69	7.02	6.69	554,990	235,670	0
05/01/2007	6.69	632,890	6.41	6.69	6.69	554,740	335,000	0
04/01/2007	6.41	639,430	6.13	6.41	6.41	442,660	550,670	0
03/01/2007	6.13	246,270	5.85	6.13	6.04	228,930	50,500	0
02/01/2007	5.85	203,280	5.85	5.90	5.85	172,160	0	0
29/12/2006	5.85	145,970	5.80	5.85	5.80	96,070	0	0
28/12/2006	5.80	325,280	5.62	5.85	5.80	237,400	160,560	0
27/12/2006	5.62	220,640	5.85	5.99	5.62	7,690	175,960	0
26/12/2006	5.85	358,820	5.62	5.85	5.52	145,400	227,770	0
25/12/2006	5.62	534,840	5.71	5.71	5.43	150,100	313,340	0
22/12/2006	5.71	178,830	5.99	5.99	5.71	130,100	9,900	0
21/12/2006	5.99	428,770	6.27	6.27	5.99	343,690	154,290	0
20/12/2006	6.27	377,920	6.27	6.37	6.27	244,200	174,750	0
19/12/2006	6.27	394,200	6.13	6.27	6.13	152,770	239,000	0
18/12/2006	6.13	508,320	6.37	6.37	6.09	0	0	0
15/12/2006	6.37	315,520	6.51	6.51	6.37	67,700	162,000	0
14/12/2006	6.51	687,590	6.51	6.79	6.51	365,220	424,060	0
13/12/2006	6.51	716,990	6.23	6.51	6.51	97,140	441,490	0
12/12/2006	6.23	518,940	6.18	6.46	6.23	143,290	32,350	0
11/12/2006	6.18	129,570	5.90	6.18	6.18	58,800	10,080	0
08/12/2006	5.90	107,230	5.62	5.90	5.90	22,800	27,000	0
07/12/2006	5.62	204,350	5.38	5.62	5.62	9,980	120	0
06/12/2006	5.38	515,800	5.15	5.38	5.34	310,090	301,100	0
05/12/2006	5.15	180,310	5.06	5.15	5.10	87,000	2,300	0
04/12/2006	5.06	256,710	4.92	5.06	4.96	170,250	100	0
01/12/2006	4.92	188,410	4.96	4.96	4.92	112,300	190	0
30/11/2006	4.96	178,150	4.73	4.96	4.73	0	0	0
29/11/2006	4.73	364,480	4.92	4.92	4.68	0	0	0
28/11/2006	4.92	473,350	5.01	5.06	4.92	0	0	0
27/11/2006	5.01	227,280	5.24	5.48	5.01	0	0	0
24/11/2006	5.24	582,230	5.01	5.24	5.24	0	0	0
23/11/2006	5.01	441,920	4.77	5.01	5.01	0	0	0
22/11/2006	4.77	392,360	4.73	4.77	4.73	0	0	0
21/11/2006	4.73	485,920	4.54	4.73	4.66	0	0	0
20/11/2006	4.54	563,440	4.40	4.61	4.54	0	0	0
17/11/2006	4.40	459,230	4.24	4.40	4.26	0	0	0
16/11/2006	4.24	621,760	4.26	4.26	4.19	0	0	0
15/11/2006	4.26	322,310	4.07	4.26	4.26	0	0	0
14/11/2006	4.07	227,990	3.89	4.07	4.07	0	0	0
13/11/2006	3.89	187,680	3.89	3.89	3.89	0	0	0
10/11/2006	3.89	222,840	3.84	3.91	3.89	0	0	0
09/11/2006	3.84	135,820	3.84	3.84	3.84	0	0	0

Page:
<<
44
45
46
>>

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