Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/03/2007	8.19	466,100	8.15	8.41	8.15	55,310	411,920	0
07/03/2007	8.15	526,470	8.41	8.41	8.15	43,650	377,570	0
06/03/2007	8.41	802,040	8.71	8.71	8.28	432,420	743,980	0
05/03/2007	8.71	464,150	8.63	8.71	8.63	265,410	146,140	0
02/03/2007	8.63	346,450	8.54	8.63	8.54	191,490	140,380	0
01/03/2007	8.54	387,460	8.71	9.06	8.50	50,810	288,650	0
28/02/2007	8.71	389,060	9.14	9.14	8.71	265,530	153,580	0
27/02/2007	9.14	255,800	8.71	9.14	9.14	190,980	82,840	0
26/02/2007	8.71	660,320	8.32	8.71	8.71	523,890	277,900	0
15/02/2007	8.32	455,620	8.24	8.32	7.89	71,450	424,910	0
14/02/2007	8.24	128,220	8.50	8.50	8.24	47,400	90,780	0
13/02/2007	8.50	561,220	8.11	8.50	8.50	532,220	299,150	0
12/02/2007	8.11	583,280	7.81	8.11	7.81	133,990	505,920	0
09/02/2007	7.81	165,450	8.19	8.19	7.81	51,520	151,450	0
08/02/2007	8.19	131,790	8.63	8.63	8.19	75,820	130,290	0
07/02/2007	8.63	384,400	8.28	8.63	8.28	338,390	25,960	0
06/02/2007	8.28	264,770	7.89	8.28	8.11	178,470	84,830	0
05/02/2007	7.89	569,920	8.28	8.32	7.89	325,460	271,000	0
02/02/2007	8.28	623,160	7.89	8.28	8.28	0	0	0
01/02/2007	7.89	1,619,550	7.55	7.89	7.89	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	7.55	313,460	7.21	7.55	7.55	136,020	91,000	0
30/01/2007	7.21	176,850	6.88	7.21	7.21	178,170	149,600	0
29/01/2007	6.88	458,160	6.55	6.88	6.84	225,950	376,400	0
26/01/2007	6.55	1,281,380	6.88	6.88	6.55	619,310	1,116,580	0
25/01/2007	6.88	346,630	7.21	7.21	6.88	206,450	276,440	0
24/01/2007	7.21	393,000	7.58	7.58	7.21	207,400	88,670	0
23/01/2007	7.58	562,420	7.58	7.58	7.58	219,250	371,080	0
22/01/2007	7.58	478,710	7.95	8.23	7.58	1,010	0	0
19/01/2007	7.95	849,060	7.58	7.95	7.95	617,460	615,290	0
18/01/2007	7.58	1,006,310	7.37	7.58	7.00	162,510	784,800	0
17/01/2007	7.37	746,180	7.74	8.11	7.37	554,620	288,000	0
16/01/2007	7.74	210,990	7.37	7.74	7.74	192,730	99,600	0
15/01/2007	7.37	280,140	7.04	7.37	7.37	240,100	95,850	0
12/01/2007	7.04	452,040	6.72	7.04	7.04	354,700	282,690	0
11/01/2007	6.72	283,110	6.43	6.72	6.72	187,380	136,000	0
10/01/2007	6.43	329,410	6.14	6.43	6.43	180,570	175,340	0
09/01/2007	6.14	439,530	5.86	6.14	6.14	291,520	53,970	0
08/01/2007	5.86	651,110	5.86	6.14	5.86	554,990	235,670	0
05/01/2007	5.86	632,890	5.61	5.86	5.86	554,740	335,000	0
04/01/2007	5.61	639,430	5.37	5.61	5.61	442,660	550,670	0
03/01/2007	5.37	246,270	5.12	5.37	5.28	228,930	50,500	0
02/01/2007	5.12	203,280	5.12	5.16	5.12	172,160	0	0
29/12/2006	5.12	145,970	5.08	5.12	5.08	96,070	0	0
28/12/2006	5.08	325,280	4.91	5.12	5.08	237,400	160,560	0
27/12/2006	4.91	220,640	5.12	5.24	4.91	7,690	175,960	0
26/12/2006	5.12	358,820	4.91	5.12	4.83	145,400	227,770	0
25/12/2006	4.91	534,840	5.00	5.00	4.75	150,100	313,340	0
22/12/2006	5.00	178,830	5.24	5.24	5.00	130,100	9,900	0
21/12/2006	5.24	428,770	5.49	5.49	5.24	343,690	154,290	0
20/12/2006	5.49	377,920	5.49	5.57	5.49	244,200	174,750	0
19/12/2006	5.49	394,200	5.37	5.49	5.37	152,770	239,000	0
18/12/2006	5.37	508,320	5.57	5.57	5.32	0	0	0
15/12/2006	5.57	315,520	5.69	5.69	5.57	67,700	162,000	0
14/12/2006	5.69	687,590	5.69	5.94	5.69	365,220	424,060	0
13/12/2006	5.69	716,990	5.45	5.69	5.69	97,140	441,490	0
12/12/2006	5.45	518,940	5.41	5.65	5.45	143,290	32,350	0
11/12/2006	5.41	129,570	5.16	5.41	5.41	58,800	10,080	0
08/12/2006	5.16	107,230	4.91	5.16	5.16	22,800	27,000	0
07/12/2006	4.91	204,350	4.71	4.91	4.91	9,980	120	0
06/12/2006	4.71	515,800	4.51	4.71	4.67	310,090	301,100	0
05/12/2006	4.51	180,310	4.42	4.51	4.46	87,000	2,300	0
04/12/2006	4.42	256,710	4.30	4.42	4.34	170,250	100	0
01/12/2006	4.30	188,410	4.34	4.34	4.30	112,300	190	0
30/11/2006	4.34	178,150	4.14	4.34	4.14	0	0	0
29/11/2006	4.14	364,480	4.30	4.30	4.10	0	0	0
28/11/2006	4.30	473,350	4.38	4.42	4.30	0	0	0
27/11/2006	4.38	227,280	4.59	4.79	4.38	0	0	0
24/11/2006	4.59	582,230	4.38	4.59	4.59	0	0	0
23/11/2006	4.38	441,920	4.18	4.38	4.38	0	0	0
22/11/2006	4.18	392,360	4.14	4.18	4.14	0	0	0
21/11/2006	4.14	485,920	3.97	4.14	4.08	0	0	0
20/11/2006	3.97	563,440	3.85	4.03	3.97	0	0	0
17/11/2006	3.85	459,230	3.71	3.85	3.73	0	0	0
16/11/2006	3.71	621,760	3.73	3.73	3.67	0	0	0
15/11/2006	3.73	322,310	3.56	3.73	3.73	0	0	0
14/11/2006	3.56	227,990	3.40	3.56	3.56	0	0	0
13/11/2006	3.40	187,680	3.40	3.40	3.40	0	0	0
10/11/2006	3.40	222,840	3.36	3.42	3.40	0	0	0
09/11/2006	3.36	135,820	3.36	3.36	3.36	0	0	0
08/11/2006	3.36	147,980	3.32	3.36	3.34	0	0	0
07/11/2006	3.32	41,630	3.32	3.32	3.32	0	0	0
06/11/2006	3.32	30,020	3.30	3.32	3.30	0	0	0
03/11/2006	3.30	17,410	3.32	3.32	3.30	0	0	0
02/11/2006	3.32	63,110	3.36	3.36	3.32	0	0	0
01/11/2006	3.36	88,780	3.28	3.36	3.32	0	0	0
31/10/2006	3.28	126,780	3.30	3.30	3.24	0	0	0
30/10/2006	3.30	106,850	3.34	3.34	3.28	0	0	0
27/10/2006	3.34	57,150	3.36	3.36	3.34	0	0	0
26/10/2006	3.36	74,050	3.38	3.38	3.36	0	0	0
25/10/2006	3.38	110,820	3.38	3.38	3.38	0	0	0
24/10/2006	3.38	108,650	3.38	3.38	3.38	0	0	0
23/10/2006	3.38	79,210	3.40	3.40	3.38	0	0	0
20/10/2006	3.40	178,250	3.38	3.40	3.40	0	0	0
19/10/2006	3.38	102,510	3.38	3.38	3.36	0	0	0
18/10/2006	3.38	165,890	3.36	3.40	3.38	0	0	0
17/10/2006	3.36	378,360	3.36	3.36	3.36	0	0	0
16/10/2006	3.36	186,630	3.34	3.36	3.34	0	0	0
13/10/2006	3.34	87,800	3.28	3.34	3.28	0	0	0
12/10/2006	3.28	118,920	3.28	3.28	3.28	0	0	0
11/10/2006	3.28	128,580	3.32	3.32	3.28	0	0	0

Page:
<<
49
50
51
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-04)	-4.60	-7.43%	49,666,900	-1,457,251	0	56.30 61.90 56.30
2 tháng (2026-08-05)	-1.30	-2.22%	127,487,800	-1,457,251	0	56.30 64 56.30
3 tháng (2026-07-06)	2	3.62%	231,329,200	-1,457,251	0	55.10 64 56.30
6 tháng (2026-04-07)	-1.76	-2.99%	435,169,300	-1,457,251	0	54.80 64 56.30
12 tháng (2025-10-09)	-1.21	-2.07%	1,184,368,800	-1,457,251	0	53.25 71.07 56.30
24 tháng (2024-10-14)	-2.60	-4.35%	2,154,563,500	-1,457,251	0	46.72 71.07 56.30
36 tháng (2023-10-20)	-5.04	-8.08%	3,059,084,600	-1,457,251	0	46.72 71.07 56.30
60 tháng (2021-11-01)	-14.70	-20.41%	4,229,769,100	-1,457,251	0	46.72 72.64 56.30

CTCP Sữa Việt Nam (vnm)

THỐNG KÊ GIAO DỊCH