Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/04/2007	7.73	89,630	7.91	7.91	7.73	37,110	1,000	0
02/04/2007	7.91	118,610	8.08	8.08	7.91	97,630	10,100	0
30/03/2007	8.08	266,500	8.13	8.13	8.08	216,100	19,600	0
29/03/2007	8.13	214,910	7.82	8.13	7.91	101,710	118,590	0
28/03/2007	7.82	186,060	7.91	7.91	7.73	51,600	125,130	0
27/03/2007	7.91	242,890	7.91	8.00	7.91	192,460	97,470	0
26/03/2007	7.91	229,240	7.91	7.91	7.73	169,470	74,610	0
23/03/2007	7.91	175,360	7.91	8.00	7.91	46,220	18,000	0
22/03/2007	7.91	188,980	8.17	8.17	7.91	70,240	113,280	0
21/03/2007	8.17	239,740	8.22	8.22	8.13	114,380	146,780	0
20/03/2007	8.22	204,210	8.44	8.44	8.13	117,920	64,940	0
19/03/2007	8.44	246,400	8.13	8.44	8.39	59,440	23,830	0
16/03/2007	8.13	84,890	7.78	8.13	8.13	43,650	590	0
15/03/2007	7.78	307,740	8.17	8.17	7.78	83,730	135,330	0
14/03/2007	8.17	227,810	8.35	8.35	7.95	84,900	40,650	0
13/03/2007	8.35	278,110	8.70	8.70	8.35	132,790	110,660	0
12/03/2007	8.70	190,230	8.57	8.79	8.70	131,610	580	0
09/03/2007	8.57	209,610	8.35	8.74	8.57	69,470	105,900	0
08/03/2007	8.35	466,100	8.30	8.57	8.30	55,310	411,920	0
07/03/2007	8.30	526,470	8.57	8.57	8.30	43,650	377,570	0
06/03/2007	8.57	802,040	8.88	8.88	8.44	432,420	743,980	0
05/03/2007	8.88	464,150	8.79	8.88	8.79	265,410	146,140	0
02/03/2007	8.79	346,450	8.70	8.79	8.70	191,490	140,380	0
01/03/2007	8.70	387,460	8.88	9.23	8.66	50,810	288,650	0
28/02/2007	8.88	389,060	9.32	9.32	8.88	265,530	153,580	0
27/02/2007	9.32	255,800	8.88	9.32	9.32	190,980	82,840	0
26/02/2007	8.88	660,320	8.48	8.88	8.88	523,890	277,900	0
15/02/2007	8.48	455,620	8.39	8.48	8.04	71,450	424,910	0
14/02/2007	8.39	128,220	8.66	8.66	8.39	47,400	90,780	0
13/02/2007	8.66	561,220	8.26	8.66	8.66	532,220	299,150	0
12/02/2007	8.26	583,280	7.95	8.26	7.95	133,990	505,920	0
09/02/2007	7.95	165,450	8.35	8.35	7.95	51,520	151,450	0
08/02/2007	8.35	131,790	8.79	8.79	8.35	75,820	130,290	0
07/02/2007	8.79	384,400	8.44	8.79	8.44	338,390	25,960	0
06/02/2007	8.44	264,770	8.04	8.44	8.26	178,470	84,830	0
05/02/2007	8.04	569,920	8.44	8.48	8.04	325,460	271,000	0
02/02/2007	8.44	623,160	8.04	8.44	8.44	0	0	0
01/02/2007	8.04	1,619,550	7.69	8.04	8.04	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	7.69	313,460	7.34	7.69	7.69	136,020	91,000	0
30/01/2007	7.34	176,850	7.01	7.34	7.34	178,170	149,600	0
29/01/2007	7.01	458,160	6.68	7.01	6.97	225,950	376,400	0
26/01/2007	6.68	1,281,380	7.01	7.01	6.68	619,310	1,116,580	0
25/01/2007	7.01	346,630	7.34	7.34	7.01	206,450	276,440	0
24/01/2007	7.34	393,000	7.72	7.72	7.34	207,400	88,670	0
23/01/2007	7.72	562,420	7.72	7.72	7.72	219,250	371,080	0
22/01/2007	7.72	478,710	8.10	8.39	7.72	1,010	0	0
19/01/2007	8.10	849,060	7.72	8.10	8.10	617,460	615,290	0
18/01/2007	7.72	1,006,310	7.51	7.72	7.14	162,510	784,800	0
17/01/2007	7.51	746,180	7.89	8.26	7.51	554,620	288,000	0
16/01/2007	7.89	210,990	7.51	7.89	7.89	192,730	99,600	0
15/01/2007	7.51	280,140	7.18	7.51	7.51	240,100	95,850	0
12/01/2007	7.18	452,040	6.84	7.18	7.18	354,700	282,690	0
11/01/2007	6.84	283,110	6.55	6.84	6.84	187,380	136,000	0
10/01/2007	6.55	329,410	6.26	6.55	6.55	180,570	175,340	0
09/01/2007	6.26	439,530	5.97	6.26	6.26	291,520	53,970	0
08/01/2007	5.97	651,110	5.97	6.26	5.97	554,990	235,670	0
05/01/2007	5.97	632,890	5.72	5.97	5.97	554,740	335,000	0
04/01/2007	5.72	639,430	5.47	5.72	5.72	442,660	550,670	0
03/01/2007	5.47	246,270	5.22	5.47	5.38	228,930	50,500	0
02/01/2007	5.22	203,280	5.22	5.26	5.22	172,160	0	0
29/12/2006	5.22	145,970	5.17	5.22	5.17	96,070	0	0
28/12/2006	5.17	325,280	5.01	5.22	5.17	237,400	160,560	0
27/12/2006	5.01	220,640	5.22	5.34	5.01	7,690	175,960	0
26/12/2006	5.22	358,820	5.01	5.22	4.92	145,400	227,770	0
25/12/2006	5.01	534,840	5.09	5.09	4.84	150,100	313,340	0
22/12/2006	5.09	178,830	5.34	5.34	5.09	130,100	9,900	0
21/12/2006	5.34	428,770	5.59	5.59	5.34	343,690	154,290	0
20/12/2006	5.59	377,920	5.59	5.68	5.59	244,200	174,750	0
19/12/2006	5.59	394,200	5.47	5.59	5.47	152,770	239,000	0
18/12/2006	5.47	508,320	5.68	5.68	5.42	0	0	0
15/12/2006	5.68	315,520	5.80	5.80	5.68	67,700	162,000	0
14/12/2006	5.80	687,590	5.80	6.05	5.80	365,220	424,060	0
13/12/2006	5.80	716,990	5.55	5.80	5.80	97,140	441,490	0
12/12/2006	5.55	518,940	5.51	5.76	5.55	143,290	32,350	0
11/12/2006	5.51	129,570	5.26	5.51	5.51	58,800	10,080	0
08/12/2006	5.26	107,230	5.01	5.26	5.26	22,800	27,000	0
07/12/2006	5.01	204,350	4.80	5.01	5.01	9,980	120	0
06/12/2006	4.80	515,800	4.59	4.80	4.76	310,090	301,100	0
05/12/2006	4.59	180,310	4.51	4.59	4.55	87,000	2,300	0
04/12/2006	4.51	256,710	4.38	4.51	4.42	170,250	100	0
01/12/2006	4.38	188,410	4.42	4.42	4.38	112,300	190	0
30/11/2006	4.42	178,150	4.21	4.42	4.21	0	0	0
29/11/2006	4.21	364,480	4.38	4.38	4.17	0	0	0
28/11/2006	4.38	473,350	4.46	4.51	4.38	0	0	0
27/11/2006	4.46	227,280	4.67	4.88	4.46	0	0	0
24/11/2006	4.67	582,230	4.46	4.67	4.67	0	0	0
23/11/2006	4.46	441,920	4.26	4.46	4.46	0	0	0
22/11/2006	4.26	392,360	4.21	4.26	4.21	0	0	0
21/11/2006	4.21	485,920	4.05	4.21	4.15	0	0	0
20/11/2006	4.05	563,440	3.92	4.11	4.05	0	0	0
17/11/2006	3.92	459,230	3.78	3.92	3.80	0	0	0
16/11/2006	3.78	621,760	3.80	3.80	3.73	0	0	0
15/11/2006	3.80	322,310	3.63	3.80	3.80	0	0	0
14/11/2006	3.63	227,990	3.46	3.63	3.63	0	0	0
13/11/2006	3.46	187,680	3.46	3.46	3.46	0	0	0
10/11/2006	3.46	222,840	3.42	3.48	3.46	0	0	0
09/11/2006	3.42	135,820	3.42	3.42	3.42	0	0	0
08/11/2006	3.42	147,980	3.38	3.42	3.40	0	0	0
07/11/2006	3.38	41,630	3.38	3.38	3.38	0	0	0
06/11/2006	3.38	30,020	3.36	3.38	3.36	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 (2026-08-19)	-2.90	-4.60%	67,436,900	143,775	0	59.30 69.60 61.20
2 tháng (2026-07-20)	1.70	2.91%	178,737,100	143,775	0	57.80 69.60 61.20
3 tháng (2026-06-22)	3.46	6.10%	249,232,300	143,775	0	54.80 69.60 61.20
6 tháng (2026-03-23)	1.33	2.26%	471,140,900	143,775	0	54.80 69.60 61.20
12 tháng (2025-09-23)	2.90	5.06%	1,244,957,600	143,775	0	53.25 71.07 61.20
24 tháng (2024-09-30)	-2.29	-3.66%	2,242,857,700	143,775	0	46.72 71.07 61.20
36 tháng (2023-10-04)	-3.95	-6.15%	3,187,650,300	143,775	0	46.72 71.07 61.20
60 tháng (2021-10-14)	-11.80	-16.38%	4,406,147,500	22,626,667	1,945.9	46.72 72.64 61.20

CTCP Sữa Việt Nam (vnm)

THỐNG KÊ GIAO DỊCH