Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/02/2007	8.71	264,770	8.30	8.71	8.53	178,470	84,830	0
05/02/2007	8.30	569,920	8.71	8.76	8.30	325,460	271,000	0
02/02/2007	8.71	623,160	8.30	8.71	8.71	0	0	0
01/02/2007	8.30	1,619,550	7.94	8.30	8.30	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	7.94	313,460	7.58	7.94	7.94	136,020	91,000	0
30/01/2007	7.58	176,850	7.24	7.58	7.58	178,170	149,600	0
29/01/2007	7.24	458,160	6.90	7.24	7.20	225,950	376,400	0
26/01/2007	6.90	1,281,380	7.24	7.24	6.90	619,310	1,116,580	0
25/01/2007	7.24	346,630	7.58	7.58	7.24	206,450	276,440	0
24/01/2007	7.58	393,000	7.97	7.97	7.58	207,400	88,670	0
23/01/2007	7.97	562,420	7.97	7.97	7.97	219,250	371,080	0
22/01/2007	7.97	478,710	8.36	8.66	7.97	1,010	0	0
19/01/2007	8.36	849,060	7.97	8.36	8.36	617,460	615,290	0
18/01/2007	7.97	1,006,310	7.76	7.97	7.37	162,510	784,800	0
17/01/2007	7.76	746,180	8.15	8.53	7.76	554,620	288,000	0
16/01/2007	8.15	210,990	7.76	8.15	8.15	192,730	99,600	0
15/01/2007	7.76	280,140	7.41	7.76	7.76	240,100	95,850	0
12/01/2007	7.41	452,040	7.07	7.41	7.41	354,700	282,690	0
11/01/2007	7.07	283,110	6.77	7.07	7.07	187,380	136,000	0
10/01/2007	6.77	329,410	6.46	6.77	6.77	180,570	175,340	0
09/01/2007	6.46	439,530	6.16	6.46	6.46	291,520	53,970	0
08/01/2007	6.16	651,110	6.16	6.46	6.16	554,990	235,670	0
05/01/2007	6.16	632,890	5.90	6.16	6.16	554,740	335,000	0
04/01/2007	5.90	639,430	5.65	5.90	5.90	442,660	550,670	0
03/01/2007	5.65	246,270	5.39	5.65	5.56	228,930	50,500	0
02/01/2007	5.39	203,280	5.39	5.43	5.39	172,160	0	0
29/12/2006	5.39	145,970	5.34	5.39	5.34	96,070	0	0
28/12/2006	5.34	325,280	5.17	5.39	5.34	237,400	160,560	0
27/12/2006	5.17	220,640	5.39	5.52	5.17	7,690	175,960	0
26/12/2006	5.39	358,820	5.17	5.39	5.09	145,400	227,770	0
25/12/2006	5.17	534,840	5.26	5.26	5.00	150,100	313,340	0
22/12/2006	5.26	178,830	5.52	5.52	5.26	130,100	9,900	0
21/12/2006	5.52	428,770	5.77	5.77	5.52	343,690	154,290	0
20/12/2006	5.77	377,920	5.77	5.86	5.77	244,200	174,750	0
19/12/2006	5.77	394,200	5.65	5.77	5.65	152,770	239,000	0
18/12/2006	5.65	508,320	5.86	5.86	5.60	0	0	0
15/12/2006	5.86	315,520	5.99	5.99	5.86	67,700	162,000	0
14/12/2006	5.99	687,590	5.99	6.25	5.99	365,220	424,060	0
13/12/2006	5.99	716,990	5.73	5.99	5.99	97,140	441,490	0
12/12/2006	5.73	518,940	5.69	5.95	5.73	143,290	32,350	0
11/12/2006	5.69	129,570	5.43	5.69	5.69	58,800	10,080	0
08/12/2006	5.43	107,230	5.17	5.43	5.43	22,800	27,000	0
07/12/2006	5.17	204,350	4.96	5.17	5.17	9,980	120	0
06/12/2006	4.96	515,800	4.74	4.96	4.91	310,090	301,100	0
05/12/2006	4.74	180,310	4.65	4.74	4.70	87,000	2,300	0
04/12/2006	4.65	256,710	4.53	4.65	4.57	170,250	100	0
01/12/2006	4.53	188,410	4.57	4.57	4.53	112,300	190	0
30/11/2006	4.57	178,150	4.35	4.57	4.35	0	0	0
29/11/2006	4.35	364,480	4.53	4.53	4.31	0	0	0
28/11/2006	4.53	473,350	4.61	4.65	4.53	0	0	0
27/11/2006	4.61	227,280	4.83	5.04	4.61	0	0	0
24/11/2006	4.83	582,230	4.61	4.83	4.83	0	0	0
23/11/2006	4.61	441,920	4.40	4.61	4.61	0	0	0
22/11/2006	4.40	392,360	4.35	4.40	4.35	0	0	0
21/11/2006	4.35	485,920	4.18	4.35	4.29	0	0	0
20/11/2006	4.18	563,440	4.05	4.24	4.18	0	0	0
17/11/2006	4.05	459,230	3.90	4.05	3.92	0	0	0
16/11/2006	3.90	621,760	3.92	3.92	3.86	0	0	0
15/11/2006	3.92	322,310	3.75	3.92	3.92	0	0	0
14/11/2006	3.75	227,990	3.58	3.75	3.75	0	0	0
13/11/2006	3.58	187,680	3.58	3.58	3.58	0	0	0
10/11/2006	3.58	222,840	3.53	3.60	3.58	0	0	0
09/11/2006	3.53	135,820	3.53	3.53	3.53	0	0	0
08/11/2006	3.53	147,980	3.49	3.53	3.51	0	0	0
07/11/2006	3.49	41,630	3.49	3.49	3.49	0	0	0
06/11/2006	3.49	30,020	3.47	3.49	3.47	0	0	0
03/11/2006	3.47	17,410	3.49	3.49	3.47	0	0	0
02/11/2006	3.49	63,110	3.53	3.53	3.49	0	0	0
01/11/2006	3.53	88,780	3.45	3.53	3.49	0	0	0
31/10/2006	3.45	126,780	3.47	3.47	3.40	0	0	0
30/10/2006	3.47	106,850	3.51	3.51	3.45	0	0	0
27/10/2006	3.51	57,150	3.53	3.53	3.51	0	0	0
26/10/2006	3.53	74,050	3.56	3.56	3.53	0	0	0
25/10/2006	3.56	110,820	3.56	3.56	3.56	0	0	0
24/10/2006	3.56	108,650	3.56	3.56	3.56	0	0	0
23/10/2006	3.56	79,210	3.58	3.58	3.56	0	0	0
20/10/2006	3.58	178,250	3.56	3.58	3.58	0	0	0
19/10/2006	3.56	102,510	3.56	3.56	3.53	0	0	0
18/10/2006	3.56	165,890	3.53	3.58	3.56	0	0	0
17/10/2006	3.53	378,360	3.53	3.53	3.53	0	0	0
16/10/2006	3.53	186,630	3.51	3.53	3.51	0	0	0
13/10/2006	3.51	87,800	3.45	3.51	3.45	0	0	0
12/10/2006	3.45	118,920	3.45	3.45	3.45	0	0	0
11/10/2006	3.45	128,580	3.49	3.49	3.45	0	0	0
10/10/2006	3.49	130,190	3.53	3.53	3.47	0	0	0
09/10/2006	3.53	92,120	3.58	3.58	3.53	0	0	0
06/10/2006	3.58	49,980	3.58	3.58	3.58	0	0	0
05/10/2006	3.58	142,790	3.58	3.60	3.58	0	0	0
04/10/2006	3.58	191,980	3.58	3.58	3.58	0	0	0
03/10/2006	3.58	178,730	3.56	3.58	3.58	0	0	0
02/10/2006	3.56	136,240	3.58	3.58	3.56	0	0	0
29/09/2006	3.58	256,120	3.58	3.62	3.58	27,050	1,000	0
28/09/2006	3.58	86,250	3.56	3.58	3.56	8,000	0	0
27/09/2006	3.56	111,160	3.56	3.58	3.56	300	0	0
26/09/2006	3.56	123,560	3.53	3.56	3.53	21,940	2,850	0
25/09/2006	3.53	82,260	3.53	3.53	3.53	1,100	0	0
22/09/2006	3.53	59,750	3.53	3.53	3.53	13,040	0	0
21/09/2006	3.53	38,600	3.56	3.56	3.53	4,000	0	0
20/09/2006	3.56	129,200	3.58	3.62	3.56	80	4,400	0
19/09/2006	3.58	157,050	3.51	3.58	3.58	150	500	0

Page:
<<
47
48
49
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-12)	1.70	2.84%	128,240,500	28,964,900	1,816.2	59.80 65 60.20
2 tháng (2025-10-13)	0.02	0.03%	217,258,200	32,926,400	2,069.4	55 65 60.20
3 tháng (2025-09-15)	0.88	1.45%	312,884,000	32,009,600	2,032.8	55 65 60.20
6 tháng (2025-06-16)	7.41	13.71%	672,140,000	42,695,598	2,730.6	53.70 65 60.20
12 tháng (2024-12-17)	2.03	3.41%	1,101,205,600	-15,474,244	-337.8	48.25 65 60.20
24 tháng (2023-12-25)	1.04	1.72%	1,999,298,500	-68,583,333	-3,785.3	48.25 69.06 60.20
36 tháng (2022-12-28)	-5.71	-8.50%	2,613,784,000	-103,536,980	-5,933.3	48.25 71.50 60.20
60 tháng (2021-01-07)	-27.06	-30.55%	3,981,888,100	-147,862,447	-10,601.3	48.25 93.29 60.20

CTCP Sữa Việt Nam (vnm)

THỐNG KÊ GIAO DỊCH