Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/01/2015	33.77	86,090	34.11	34.11	33.60	3,000	11,340	-0.8
14/01/2015	34.11	87,550	34.44	34.78	33.77	1,620	0	0.2
13/01/2015	34.44	84,550	33.77	34.44	33.60	60,680	63,350	-0.3
12/01/2015	33.77	148,470	34.78	34.78	33.77	30,000	30,000	0
09/01/2015	34.78	290,390	33.26	34.78	33.43	17,560	3,000	1.4
08/01/2015	33.26	70,650	33.09	33.43	32.92	0	1,620	-0.2
07/01/2015	33.09	194,130	32.42	33.26	32.42	0	680	-0.1
06/01/2015	32.42	100,890	32.42	32.76	32.08	96,359	96,359	0
05/01/2015	32.42	70,290	32.25	32.59	32.25	124,443	142,003	-1.7
31/12/2014	32.25	102,210	31.74	32.25	31.91	3,510	0	0.3
30/12/2014	31.74	50,370	31.74	31.74	31.40	1,620	0	0.2
29/12/2014	31.74	97,060	31.74	31.91	31.40	590	0	0.1
26/12/2014	31.74	109,890	31.91	32.08	31.57	15,000	0	1.4
25/12/2014	31.91	89,620	32.08	32.42	31.74	210	3,510	-0.3
24/12/2014	32.08	79,670	32.25	32.42	31.91	0	1,620	-0.2
23/12/2014	32.25	245,020	31.57	33.26	31.40	14,940	590	1.4
22/12/2014	31.57	90,260	31.74	31.74	31.40	3,980	15,000	-1.0
19/12/2014	31.74	135,270	31.74	31.91	31.24	810	210	0.1
18/12/2014	31.74	103,250	31.24	31.74	31.24	232,820	230,820	0.2
17/12/2014	31.24	232,620	32.92	33.09	31.24	108,390	120,740	-1.2
16/12/2014	32.92	92,140	33.26	33.26	32.76	128,210	132,140	-0.4
15/12/2014	33.26	46,150	33.43	33.43	33.26	0	810	-0.1
12/12/2014	33.43	36,450	33.43	33.43	33.26	44,620	42,000	0.3
11/12/2014	33.43	27,620	33.43	33.43	33.09	0	2,590	-0.3
10/12/2014	33.43	51,450	33.26	33.43	33.09	34,430	31,050	0.3
09/12/2014	33.26	153,170	33.60	33.77	33.26	60,000	60,000	0
08/12/2014	33.60	46,290	33.60	33.77	33.60	26,990	24,620	0.2
05/12/2014	33.60	48,030	34.11	34.11	33.60	70,990	70,990	0
04/12/2014	34.11	54,480	33.77	34.11	33.60	230,810	231,230	-0.0
03/12/2014	33.77	29,930	33.60	33.77	33.60	87,450	82,800	0.5
02/12/2014	33.60	40,720	33.60	33.77	33.60	105,060	106,990	-0.2
01/12/2014	33.60	50,300	33.43	33.60	33.09	326,699	323,799	0.3
28/11/2014	33.43	111,560	33.60	33.60	33.26	2,050	3,000	-0.1
27/11/2014	33.60	90,390	33.77	33.77	33.43	200,000	204,650	-0.5
26/11/2014	33.77	76,560	33.77	34.11	33.43	10	5,050	-0.5
25/11/2014	33.77	91,590	33.77	34.11	33.77	47,320	50,220	-0.3
24/11/2014	33.77	93,240	34.11	34.11	33.60	3,540	2,050	0.2
21/11/2014	34.11	73,130	34.11	34.44	34.11	20,000	20,000	0
20/11/2014	34.11	78,550	34.11	34.44	34.11	23,000	20,010	0.3
19/11/2014	34.11	136,680	34.78	35.12	34.11	1,758,000	1,755,000	0.3
18/11/2014	34.78	98,550	35.12	35.12	34.78	3,260	3,540	-0.0
17/11/2014	35.12	87,210	35.12	35.46	34.78	46,820	43,240	0.4
14/11/2014	35.12	113,180	35.12	35.46	34.78	26,908	24,638	0.2
13/11/2014	35.12	68,060	35.12	35.46	35.12	48,290	35,300	1.4
12/11/2014	35.12	64,430	35.12	35.46	35.12	2,480	3,260	-0.1
11/11/2014	35.12	82,660	35.12	35.46	35.12	1,778,588	1,757,588	2.4
10/11/2014	35.12	105,440	35.12	35.46	35.12	9,310	5,270	0.4
07/11/2014	35.12	90,070	35.12	35.46	35.12	1,000	15,990	-1.6
06/11/2014	35.12	57,790	35.12	35.46	35.12	83,900	86,380	-0.3
05/11/2014	35.12	163,990	35.46	35.46	34.78	3,510	24,570	-2.2
04/11/2014	35.46	134,860	35.46	35.79	35.46	0	9,310	-1.0
03/11/2014	35.46	81,050	35.46	35.79	35.46	83,506	84,006	-0.1
31/10/2014	35.46	35,750	35.12	35.46	35.12	0	0	0
30/10/2014	35.12	49,530	35.12	35.46	35.12	10,450	3,510	0.7
29/10/2014	35.12	238,380	34.78	35.46	34.44	10,450	0	1.1
28/10/2014	34.78	110,280	35.12	35.46	34.78	640	500	0.0
27/10/2014	35.12	131,430	35.79	35.79	35.12	4,300	0	0.5
24/10/2014	35.79	95,410	36.13	36.13	35.46	192,440	189,160	0.4
23/10/2014	36.13	149,160	36.13	36.47	35.79	4,000	10,450	-0.7
22/10/2014	36.13	92,200	36.13	36.47	35.79	4,600	640	0.4
21/10/2014	36.13	172,480	35.79	36.47	35.46	3,000	4,300	-0.1
20/10/2014	35.79	63,930	36.13	36.13	35.46	67,450	65,880	0.2
17/10/2014	36.13	147,420	35.46	36.13	35.12	1,630	4,000	-0.2
16/10/2014	35.46	292,800	35.79	36.47	35.46	102,930	104,530	-0.2
15/10/2014	35.79	201,610	36.47	36.47	35.79	224,520	203,000	2.5
14/10/2014	36.47	106,900	36.81	36.81	36.47	30,820	28,850	0.2
13/10/2014	36.81	89,590	37.15	37.15	36.47	113,200	114,820	-0.2
10/10/2014	37.15	136,560	37.15	37.15	36.47	169,910	172,910	-0.3
09/10/2014	37.15	212,200	37.15	37.82	36.81	650,090	674,610	-2.7
08/10/2014	37.15	424,990	35.79	37.82	35.79	190,110	202,590	-1.3
07/10/2014	35.79	129,900	36.13	36.13	35.79	345,300	360,830	-1.6
06/10/2014	36.13	259,250	36.13	36.13	35.46	96,000	99,500	-0.4
03/10/2014	36.13	195,200	36.47	36.47	35.79	0	3,620	-0.4
02/10/2014	36.47	87,900	36.13	36.47	35.79	30,000	36,700	-0.7
01/10/2014	36.13	166,100	35.46	36.47	35.46	663,028	664,108	-0.1
30/09/2014	35.46	217,550	35.46	35.79	35.12	140,922	142,942	-0.2
29/09/2014	35.46	84,300	35.79	35.79	35.46	0	0	0
26/09/2014	35.79	112,450	35.79	36.13	35.46	78,000	78,320	-0.0
25/09/2014	35.79	114,700	35.79	36.13	35.46	0	5,020	-0.5
24/09/2014	35.79	60,730	36.47	36.47	35.79	300,000	300,000	0
23/09/2014	36.47	127,910	36.47	36.47	36.13	28,676	29,676	-0.1
22/09/2014	36.47	138,640	35.79	36.81	35.79	0	3,240	-0.3
19/09/2014	35.79	61,020	36.13	36.13	35.79	223,370	222,740	0.1
18/09/2014	36.13	165,280	36.13	36.47	35.79	300,000	300,000	0
17/09/2014	36.13	100,720	36.47	36.81	36.13	301,230	303,460	-0.2
16/09/2014	36.47	81,710	36.47	36.81	36.13	949,980	940,590	1.0
15/09/2014	36.47	229,470	36.81	36.81	36.13	510	630	-0.0
12/09/2014	36.81	95,110	36.81	37.15	36.47	4,000	0	0.4
11/09/2014	36.81	82,750	36.81	37.15	36.47	0	1,230	-0.1
10/09/2014	36.81	180,560	37.15	37.15	36.47	0	9,790	-1.1
09/09/2014	37.15	326,820	37.48	37.82	36.47	74,420	71,030	0.4
08/09/2014	37.48	219,940	37.48	37.82	37.15	226,022	230,022	-0.4
05/09/2014	37.48	255,710	37.48	37.82	37.48	34,160	31,000	0.4
04/09/2014	37.48	64,370	37.82	38.16	37.48	162,000	162,000	0
03/09/2014	37.82	172,300	37.48	38.16	37.48	46,370	50,270	-0.4
29/08/2014	37.48	120,030	37.48	37.82	37.48	111,100	110,000	0.1
28/08/2014	37.48	178,150	37.82	38.16	37.48	40,770	43,930	-0.4
27/08/2014	37.82	89,690	37.82	38.16	37.82	28,860	26,600	0.3
26/08/2014	37.82	202,450	37.82	38.50	37.82	54,400	50,000	0.5
25/08/2014	37.82	376,100	38.16	38.50	37.82	100,220	101,100	-0.1

Page:
<<
25
26
27
>>

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