Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/08/2014	38.16	236,600	38.16	38.50	37.82	1,189,050	1,179,410	1.1
21/08/2014	38.16	173,720	37.82	38.50	37.82	20,000	22,260	-0.3
20/08/2014	37.82	215,940	38.50	38.50	37.82	52,000	54,400	-0.3
19/08/2014	38.50	244,000	38.83	38.83	38.16	63,280	63,100	0.0
18/08/2014	38.83	207,280	39.17	39.17	38.50	15,047,570	15,057,020	-1.1
15/08/2014	39.17	237,860	39.17	39.51	38.83	911,620	911,620	0
14/08/2014	39.17	444,600	38.50	39.17	38.50	309,400	311,400	-0.2
13/08/2014: Cổ tức tiền mặt tỉ lệ: 20% Thưởng cổ phiếu / Chia tách cổ phiếu: 5/1 (Volume + 20%, Ratio=0.20)
13/08/2014	38.50	742,340	37.99	39.51	38.16	400	400	-0.0
12/08/2014	37.99	265,420	38.27	38.27	37.71	82,725	82,915	-0.0
11/08/2014	38.27	255,340	38.82	38.82	38.27	21,000	20,000	0.1
08/08/2014	38.82	273,930	38.82	39.10	38.54	100	0	0.0
07/08/2014	38.82	247,390	38.27	38.82	38.27	5,000	400	0.6
06/08/2014	38.27	60,980	37.99	38.27	37.99	32,300	27,000	0.7
05/08/2014	37.99	100,530	37.99	38.27	37.71	500	1,000	-0.1
04/08/2014	37.99	104,770	37.44	37.99	37.44	600	100	0.1
01/08/2014	37.44	130,160	37.71	37.71	37.44	27,643	32,643	-0.7
31/07/2014	37.71	88,370	37.44	37.71	37.44	900,500	905,300	-0.7
30/07/2014	37.44	110,970	37.71	37.71	37.16	231,290	229,720	0.2
29/07/2014	37.71	119,310	37.44	37.99	37.44	3,000	600	0.3
28/07/2014	37.44	224,320	37.71	37.71	36.88	0	0	0
25/07/2014	37.71	153,460	37.99	37.99	37.71	8,700	500	1.1
24/07/2014	37.99	135,470	37.71	38.27	37.71	1,800	2,070	-0.0
23/07/2014	37.71	262,350	37.99	37.99	37.44	2,250	3,000	-0.1
22/07/2014	37.99	160,470	38.54	38.54	37.71	836,760	829,460	1.0
21/07/2014	38.54	703,510	36.88	38.54	37.16	1,150	8,690	-1.0
18/07/2014	36.88	461,270	35.77	37.16	35.77	0	1,800	-0.2
17/07/2014	35.77	77,000	35.77	35.77	35.49	101,900	102,250	-0.0
16/07/2014	35.77	183,090	35.77	36.05	35.77	0	7,300	-0.9
15/07/2014	35.77	111,170	35.49	36.05	35.49	82,000	83,150	-0.1
14/07/2014	35.49	103,120	35.22	35.49	35.22	220	0	0.0
11/07/2014	35.22	61,470	35.22	35.49	34.94	0	1,900	-0.2
10/07/2014	35.22	170,560	35.49	35.77	34.94	100	0	0.0
09/07/2014	35.49	115,540	35.77	35.77	35.22	53,050	50,000	0.4
08/07/2014	35.77	159,400	35.77	35.77	35.22	70,350	70,220	0.0
07/07/2014	35.77	172,450	36.05	36.33	35.49	500	0	0.1
04/07/2014	36.05	468,050	35.22	36.33	35.49	3,100	100	0.4
03/07/2014	35.22	175,410	34.66	35.22	34.66	0	3,050	-0.4
02/07/2014	34.66	266,720	33.83	34.94	33.83	870,000	870,350	0
01/07/2014	33.83	96,620	33.83	34.11	33.83	53,000	53,500	-0.1
30/06/2014	33.83	62,820	33.83	34.11	33.55	0	3,100	-0.4
27/06/2014	33.83	69,240	34.11	34.11	33.83	98,400	98,400	0
26/06/2014	34.11	80,110	33.83	34.11	33.83	75,000	75,000	0
25/06/2014	33.83	92,390	33.55	34.11	33.55	225,000	220,000	0.6
24/06/2014	33.55	56,020	33.55	33.83	33.55	32,000	32,000	0
23/06/2014	33.55	53,690	33.55	33.83	33.55	4,000	0	0.5
20/06/2014	33.55	82,380	33.55	33.83	33.55	10	0	0.0
19/06/2014	33.55	95,070	33.83	33.83	33.55	0	5,000	-0.6
18/06/2014	33.83	97,760	33.83	34.11	33.55	240,650	240,000	0.1
17/06/2014	33.83	174,680	33.83	34.11	33.83	3,840	4,000	-0.0
16/06/2014	33.83	49,920	33.83	34.11	33.83	187,000	187,010	-0.0
13/06/2014	33.83	140,310	34.11	34.38	33.83	5,100	0	0.6
12/06/2014	34.11	105,560	33.83	34.11	33.83	500	650	-0.0
11/06/2014	33.83	197,300	33.83	34.11	33.55	58,050	61,790	-0.5
10/06/2014	33.83	159,700	34.38	34.38	33.83	100	0	0.0
09/06/2014	34.38	167,320	34.38	34.66	34.11	100	5,100	-0.6
06/06/2014	34.38	31,640	34.38	34.38	34.11	10	500	-0.1
05/06/2014	34.38	85,820	34.38	34.66	33.83	6,200	100	0.8
04/06/2014	34.38	182,950	34.38	34.66	34.11	34,660	32,100	0.3
03/06/2014	34.38	67,150	34.38	34.66	34.11	237,100	234,100	0.4
02/06/2014	34.38	145,600	34.11	34.66	33.83	100,174	99,774	0.0
30/05/2014	34.11	138,880	34.11	34.66	34.11	463,000	469,200	-0.8
29/05/2014	34.11	77,340	34.11	34.38	33.83	202,000	202,660	-0.1
28/05/2014	34.11	109,830	34.38	34.66	33.83	2,830	3,100	-0.0
27/05/2014	34.38	155,960	34.11	34.66	33.83	346,120	341,770	0.5
26/05/2014	34.11	106,630	34.66	34.66	34.11	1,000	0	0.1
23/05/2014	34.66	76,260	34.94	35.22	34.66	300,000	302,000	-0.3
22/05/2014	34.94	205,250	34.66	35.49	34.66	767,250	767,740	-0.1
21/05/2014	34.66	117,900	34.11	34.66	34.11	25,000	29,750	-0.6
20/05/2014	34.11	141,870	33.83	34.38	33.55	5,660	1,000	0.6
19/05/2014	33.83	165,780	33.55	34.11	33.28	7,500	0	0.9
16/05/2014	33.55	220,610	33.28	33.83	33.00	10	2,340	-0.3
15/05/2014	33.28	303,320	34.38	34.66	33.00	150,200	150,000	0.0
14/05/2014	34.38	283,680	33.55	34.38	33.00	1,600	5,660	-0.5
13/05/2014: Cổ tức tiền mặt tỉ lệ: 20%
13/05/2014	33.55	235,060	33.83	34.66	33.55	0	7,500	-0.9
12/05/2014	33.83	444,150	35.47	35.47	33.28	142,500	125,000	2.3
09/05/2014	35.47	255,360	34.10	35.74	34.10	128,200	125,200	0.4
08/05/2014	34.10	866,350	36.56	36.56	34.10	321,200	321,600	-0.0
07/05/2014	36.56	96,260	36.29	37.10	36.29	433,840	433,840	0
06/05/2014	36.29	271,300	37.38	37.38	36.01	274,010	282,110	-1.0
05/05/2014	37.38	264,620	37.92	37.92	37.10	319,190	318,390	0.1
29/04/2014	37.92	80,990	37.92	38.20	37.65	761,380	759,920	0.2
28/04/2014	37.92	157,990	38.47	38.47	37.92	245,000	245,000	0
25/04/2014	38.47	162,140	37.92	38.74	37.92	96,190	105,590	-1.3
24/04/2014	37.92	148,570	37.92	38.20	37.65	110,449	114,449	-0.6
23/04/2014	37.92	73,720	38.20	38.20	37.92	0	2,660	-0.4
22/04/2014	38.20	160,270	37.92	38.20	37.65	102,500	100,000	0.3
21/04/2014	37.92	254,000	38.20	38.20	37.92	0	0	0
18/04/2014	38.20	252,270	38.47	38.47	37.92	60,000	60,000	0
17/04/2014	38.47	197,770	38.47	38.74	38.20	328,750	321,000	1.1
16/04/2014	38.47	267,480	38.47	38.74	37.92	26,120	24,610	0.2
15/04/2014	38.47	343,490	38.74	39.01	38.20	223,390	223,390	0
14/04/2014	38.74	376,180	39.01	39.29	38.74	84,200	80,000	0.6
11/04/2014	39.01	200,970	39.29	39.56	38.74	919,240	923,690	-0.6
10/04/2014	39.29	415,430	40.11	40.38	39.29	388,520	392,030	-0.5
08/04/2014	40.11	284,200	40.38	40.65	40.11	50,000	50,000	0
07/04/2014	40.38	761,320	39.56	40.92	40.11	100,800	104,200	-0.5
04/04/2014	39.56	359,580	39.29	39.56	39.01	850,310	846,110	0.6
03/04/2014	39.29	277,300	38.47	39.56	38.47	524,000	519,500	0.6
02/04/2014	38.47	209,510	38.47	38.74	38.20	783,100	782,980	0.0
01/04/2014	38.47	181,570	38.47	38.74	38.20	226,155	226,955	-0.1

Page:
<<
26
27
28
>>

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