Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
06/11/2015	54.12	1,660,510	53.70	55.80	53.29	652,530	657,070	-0.6
05/11/2015	53.70	922,470	51.61	54.12	51.61	919,385	926,295	-0.9
04/11/2015	51.61	444,780	51.61	52.45	51.61	6,177,860	6,164,040	1.7
03/11/2015	51.61	2,358,440	49.09	52.03	49.93	0	18,220	-2.2
02/11/2015	49.09	715,500	49.51	49.93	48.67	194,576	194,576	0
30/10/2015	49.51	592,790	49.93	50.35	49.09	674,497	682,047	-0.9
29/10/2015	49.93	1,151,780	47.83	49.93	48.25	90	19,420	-2.3
28/10/2015	47.83	366,330	47.83	48.67	47.83	72,660	63,940	1.0
27/10/2015	47.83	393,940	47.41	48.25	47.41	570	0	0.1
26/10/2015	47.41	766,000	48.25	49.09	47.41	20,000	20,000	0
23/10/2015	48.25	571,020	47.83	48.25	47.41	269,860	269,950	-0.0
22/10/2015	47.83	496,060	47.41	47.83	46.99	556,602	565,322	-1.0
21/10/2015	47.41	725,530	46.99	47.83	46.57	0	2,000	-0.2
20/10/2015	46.99	1,153,180	46.57	48.25	46.57	66,080	66,080	0
19/10/2015	46.57	1,296,760	44.47	46.99	44.47	0	0	0
16/10/2015	44.47	850,360	44.05	45.31	44.05	120,000	121,180	-0.1
15/10/2015	44.05	416,380	44.47	44.47	43.64	100,000	104,090	-0.4
14/10/2015	44.47	2,049,450	42.80	45.73	44.05	0	0	0
13/10/2015	42.80	281,090	42.38	42.80	42.38	0	19,440	-2.0
12/10/2015	42.38	349,150	42.38	42.80	41.96	24,930	24,930	0
09/10/2015	42.38	319,980	42.38	43.22	42.38	0	330	-0.0
08/10/2015	42.38	408,300	42.80	43.22	42.38	160,000	160,000	0
07/10/2015	42.80	400,070	43.22	43.22	42.38	149,249	149,249	0
06/10/2015	43.22	378,660	43.22	44.05	42.80	224,856	224,856	0
05/10/2015	43.22	851,310	41.96	43.64	41.96	277,284	285,664	-0.8
02/10/2015	41.96	158,180	42.38	42.38	41.96	250,000	250,000	0
01/10/2015	42.38	201,320	41.96	42.38	41.96	100,000	101,900	-0.2
30/09/2015	41.96	129,690	41.96	42.80	41.96	0	0	0
29/09/2015	41.96	259,210	42.80	42.80	41.75	0	190	-0.0
28/09/2015	42.80	365,490	42.38	43.22	42.38	0	0	0
25/09/2015	42.38	184,590	41.96	42.38	41.75	90,000	90,000	0
24/09/2015	41.96	262,400	42.38	42.38	41.96	0	0	0
23/09/2015	42.38	388,170	42.80	43.64	42.38	56,400	58,470	-0.2
22/09/2015	42.80	666,280	41.54	42.80	41.54	90,000	90,000	0
21/09/2015	41.54	214,630	41.33	41.75	41.12	0	1,020	-0.1
18/09/2015	41.33	224,860	40.91	41.54	41.12	0	0	0
17/09/2015	40.91	263,860	40.91	41.12	40.70	20,000	20,320	-0.0
16/09/2015	40.91	163,800	40.91	41.12	40.70	326,470	331,450	-0.5
15/09/2015	40.91	290,770	40.91	41.33	40.70	479,050	482,040	-0.3
14/09/2015	40.91	148,920	41.33	41.33	40.91	0	1,500	-0.1
11/09/2015	41.33	142,810	41.75	41.96	41.33	0	0	0
10/09/2015	41.75	273,840	40.91	41.96	40.91	0	390	-0.0
09/09/2015	40.91	188,690	40.70	41.12	40.70	31,600	30,000	0.2
08/09/2015	40.70	367,250	40.70	41.12	40.49	0	370	-0.0
07/09/2015	40.70	338,230	41.33	41.33	40.70	473,070	473,070	0
04/09/2015	41.33	137,720	41.54	41.54	41.12	800	0	0.1
03/09/2015	41.54	262,480	41.75	41.96	41.12	0	1,600	-0.2
01/09/2015	41.75	296,390	41.96	42.38	41.75	20,000	20,000	0
31/08/2015	41.96	296,400	42.38	43.22	41.75	1,925,257	1,920,257	0.5
28/08/2015	42.38	451,290	41.75	42.38	41.54	207,640	167,800	4.2
27/08/2015	41.75	254,220	41.96	42.38	41.54	250,000	250,000	0
26/08/2015	41.96	484,130	40.28	42.38	40.49	539,010	520,000	1.8
25/08/2015	40.28	799,280	39.65	41.33	38.60	1,107,900	1,109,700	-0.2
24/08/2015	39.65	1,180,510	42.38	42.38	39.44	541,510	582,150	-3.9
21/08/2015	42.38	696,170	42.80	42.80	41.12	186,770	185,100	0.2
20/08/2015	42.80	282,500	43.64	43.64	42.80	105,000	124,010	-1.9
19/08/2015	43.64	387,520	43.22	43.64	42.38	0	3,200	-0.3
18/08/2015	43.22	510,930	43.22	43.64	42.38	73,720	60,000	1.4
17/08/2015	43.22	387,090	44.05	44.05	42.80	89,700	86,670	0.3
14/08/2015	44.05	471,740	44.05	44.89	43.64	20,300	0	2.2
13/08/2015	44.05	612,320	43.22	44.05	42.80	93,540	93,000	0.1
12/08/2015	43.22	714,920	44.05	44.05	42.80	27,000	40,720	-1.4
11/08/2015	44.05	438,130	44.89	45.73	44.05	406,060	405,460	0.1
10/08/2015	44.89	954,290	41.96	44.89	42.80	150,000	170,300	-2.2
07/08/2015	41.96	609,920	40.70	41.96	40.70	2,000	540	0.1
06/08/2015	40.70	492,470	40.28	41.33	40.28	123,320	116,000	0.7
05/08/2015: Cổ tức tiền mặt tỉ lệ: 40% Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
05/08/2015	40.28	433,800	39.51	40.49	39.86	76,000	81,300	-0.5
04/08/2015	39.51	502,300	40.18	40.18	39.51	93,760	66,640	3.4
03/08/2015	40.18	270,000	40.52	40.52	39.85	60,270	62,000	-0.2
31/07/2015	40.52	403,180	40.18	40.86	39.85	1,000	7,320	-0.8
30/07/2015	40.18	220,450	40.86	40.86	40.18	12,000	0	1.5
29/07/2015	40.86	275,430	40.86	41.20	40.52	50,390	77,120	-3.2
28/07/2015	40.86	341,670	41.20	41.54	40.86	0	270	-0.0
27/07/2015	41.20	325,470	41.20	41.20	40.52	326,180	327,180	-0.1
24/07/2015	41.20	406,120	41.20	41.54	40.86	800,000	812,000	-1.5
23/07/2015	41.20	1,141,320	40.18	41.87	40.52	10	390	-0.0
22/07/2015	40.18	490,550	39.51	40.18	39.17	140,676	139,676	0.1
21/07/2015	39.51	107,860	39.17	39.51	39.17	0	0	0
20/07/2015	39.17	189,980	39.51	39.51	38.83	20,000	20,000	0
17/07/2015	39.51	304,130	39.51	39.85	39.17	24,000	20,000	0.5
16/07/2015	39.51	272,910	39.85	39.85	39.17	172,428	173,428	-0.1
15/07/2015	39.85	363,400	39.85	40.18	39.51	606,300	598,980	0.9
14/07/2015	39.85	311,610	39.51	39.85	39.17	12,300	0	1.4
13/07/2015	39.51	735,240	38.83	39.51	39.17	8,020	4,000	0.5
10/07/2015	38.83	178,760	38.83	39.17	38.50	270,210	269,110	0.1
09/07/2015	38.83	171,970	38.83	39.17	38.50	2,700	7,320	-0.5
08/07/2015	38.83	271,740	39.51	39.51	38.50	24,120	36,110	-1.4
07/07/2015	39.51	218,990	39.17	39.51	38.83	301,000	308,020	-0.8
06/07/2015	39.17	634,580	38.83	39.85	38.83	3,460	1,100	0.3
03/07/2015	38.83	138,790	38.50	38.83	38.16	400	2,700	-0.3
02/07/2015	38.50	158,820	38.50	38.83	38.16	24,080	21,380	0.3
01/07/2015	38.50	365,250	38.16	38.83	38.16	12,400	1,000	1.3
30/06/2015	38.16	370,020	38.50	38.50	37.82	3,000	3,460	-0.1
29/06/2015	38.50	310,320	38.50	38.83	38.16	1,019,795	1,019,995	-0.0
26/06/2015	38.50	1,019,860	37.48	39.17	37.15	0	3,000	-0.3
25/06/2015	37.48	258,240	36.81	37.48	36.47	244,300	256,700	-1.4
24/06/2015	36.81	245,100	37.48	37.48	36.81	19,350	3,000	1.8
23/06/2015	37.48	251,260	37.82	38.16	37.15	8,400	200	0.9
22/06/2015	37.82	736,130	36.13	37.82	36.47	2,520	0	0.3
19/06/2015	36.13	499,620	35.79	36.47	35.79	20,000	20,000	0

Page:
<<
23
24
25
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-12-18)	-2.20	-3.42%	38,064,700	-3,495,491	-215.3	61.30 64.50 62
2 tháng (2024-11-18)	-0.71	-1.13%	82,913,700	-5,721,122	-355.2	61.30 64.50 62
3 tháng (2024-10-21)	-4.78	-7.15%	132,154,600	-6,710,429	-413.9	61.30 67.87 62
6 tháng (2024-07-22)	-2.05	-3.20%	426,287,700	29,826,279	2,210.2	61.30 74.43 62
12 tháng (2024-01-23)	-3.45	-5.27%	892,650,000	-45,917,312	-2,939.0	61.30 74.43 62
24 tháng (2023-01-30)	-12.70	-17%	1,527,407,900	-95,751,254	-6,144.7	61.30 77.06 62
36 tháng (2022-02-07)	-13.59	-17.98%	2,065,288,000	-66,407,238	-3,629.7	58.39 78.56 62
60 tháng (2020-02-13)	-12.15	-16.38%	3,285,167,900	-152,935,958	-12,279.9	58.06 100.54 62

CTCP Sữa Việt Nam (vnm)

THỐNG KÊ GIAO DỊCH