Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/03/2014	38.47	175,880	38.47	39.01	38.47	1,650	7,500	-0.8
28/03/2014	38.47	208,560	38.20	38.74	38.20	340,480	343,930	-0.5
27/03/2014	38.20	273,480	38.20	38.47	37.92	419,850	419,850	0
26/03/2014	38.20	495,510	38.74	39.01	37.92	170,670	170,000	0.1
25/03/2014	38.74	328,350	39.01	39.29	38.74	276,890	278,540	-0.2
24/03/2014	39.01	446,980	39.29	39.83	39.01	64,550	61,550	0.4
21/03/2014	39.29	243,070	39.01	39.56	39.01	431,580	428,330	0.5
20/03/2014	39.01	441,220	39.83	40.11	39.01	22,500	20,670	0.3
19/03/2014	39.83	348,960	40.11	40.38	39.56	352,180	350,000	0.3
18/03/2014	40.11	441,500	40.38	40.38	39.83	2,500	4,550	-0.3
17/03/2014	40.38	396,390	40.92	41.20	40.11	259,910	258,660	0.2
14/03/2014	40.92	797,290	39.83	41.47	39.83	431,600	433,100	-0.2
13/03/2014	39.83	1,007,020	38.47	39.83	38.47	530,000	532,180	-0.3
12/03/2014	38.47	745,520	38.20	39.01	38.20	242,340	244,500	-0.3
11/03/2014	38.20	318,340	38.20	38.47	37.92	246,250	240,040	0.9
10/03/2014	38.20	197,440	37.92	38.47	37.92	369,960	369,960	0
07/03/2014	37.92	112,590	37.92	38.20	37.65	125,780	125,000	0.1
06/03/2014	37.92	265,540	37.92	38.20	37.65	123,550	120,340	0.4
05/03/2014	37.92	117,520	37.92	38.20	37.92	685,340	692,950	-1.1
04/03/2014	37.92	201,430	38.47	38.47	37.92	144,120	145,000	-0.1
03/03/2014	38.47	160,300	38.47	38.47	37.92	20,610	780	2.9
28/02/2014	38.47	192,120	38.74	39.01	38.47	570,440	568,240	0.3
27/02/2014	38.74	1,220,670	37.92	39.29	37.65	376,400	369,500	1.0
26/02/2014	37.92	138,990	37.92	37.92	37.65	145,500	144,620	0.1
25/02/2014	37.92	301,230	37.92	38.20	37.65	368,000	388,610	-2.9
24/02/2014	37.92	172,070	37.65	38.20	37.65	325,570	330,750	-0.7
21/02/2014	37.65	242,430	37.65	38.20	37.38	20,000	30,000	-1.4
20/02/2014	37.65	340,300	37.92	38.20	37.65	173,970	174,970	-0.1
19/02/2014	37.92	226,230	38.20	38.47	37.92	568,350	568,350	0
18/02/2014	38.20	223,130	38.20	38.47	37.92	621,200	620,570	0.1
17/02/2014	38.20	151,080	38.20	38.47	37.92	50,500	50,000	0.1
14/02/2014	38.20	303,460	37.92	38.74	37.92	604,010	602,210	0.3
13/02/2014	37.92	146,350	38.20	38.47	37.92	50,940	50,000	0.1
12/02/2014	38.20	87,930	37.92	38.20	37.92	175,050	171,200	0.5
11/02/2014	37.92	263,880	38.20	38.47	37.92	719,330	719,530	-0.0
10/02/2014	38.20	206,320	38.20	38.20	37.65	1,760,300	1,762,100	-0.3
07/02/2014	38.20	241,230	38.20	38.47	37.92	2,852,230	2,849,170	0.4
06/02/2014	38.20	177,090	38.47	38.74	38.20	662,380	648,480	2.0
27/01/2014	38.47	112,900	38.74	38.74	38.20	5,200	300	0.7
24/01/2014	38.74	261,110	38.47	39.01	38.47	98,130	98,130	0
23/01/2014	38.47	107,370	38.20	38.74	38.20	189,000	193,000	-0.6
22/01/2014	38.20	318,980	38.47	38.74	37.92	235,000	253,950	-2.7
21/01/2014	38.47	99,710	38.74	38.74	38.20	133,500	138,660	-0.7
20/01/2014	38.74	517,140	37.92	39.56	37.92	50,050	50,000	0.0
17/01/2014	37.92	540,090	37.38	38.47	37.38	118,980	118,980	0
16/01/2014	37.38	74,730	37.65	37.65	37.38	41,050	41,000	0.0
15/01/2014	37.65	114,260	37.38	37.65	37.10	50	40	0.0
14/01/2014	37.38	92,090	37.38	37.65	37.10	32,320	32,370	-0.0
13/01/2014	37.38	61,380	37.65	37.65	37.38	32,000	30,000	0.3
10/01/2014	37.65	202,890	37.10	37.92	37.10	0	50	-0.0
09/01/2014	37.10	31,100	37.10	37.10	36.83	155,000	154,050	0.1
08/01/2014	37.10	38,900	36.83	37.10	36.83	70,000	70,000	0
07/01/2014	36.83	105,870	37.10	37.10	36.83	0	2,000	-0.3
06/01/2014	37.10	77,090	37.10	37.10	36.83	99,260	99,140	0.0
03/01/2014	37.10	30,700	36.83	37.10	36.83	20,000	21,000	-0.1
02/01/2014	36.83	32,520	36.83	37.38	36.83	42,064	41,844	0.0
31/12/2013	36.83	196,990	36.83	37.38	36.56	0	0	0
30/12/2013	36.83	137,570	37.10	37.38	36.83	304,590	300,120	0.6
27/12/2013	37.10	70,280	36.83	37.38	36.83	600	0	0.1
26/12/2013	36.83	209,560	37.10	37.38	36.83	248,000	248,220	-0.0
25/12/2013	37.10	241,460	37.38	37.38	36.83	4,450	0	0.6
24/12/2013	37.38	102,300	37.65	37.92	37.38	30,320	33,590	-0.4
23/12/2013	37.65	82,920	37.92	37.92	37.38	44,597	42,497	0.3
20/12/2013	37.92	75,570	37.92	37.92	37.65	88,960	86,710	0.3
19/12/2013	37.92	73,390	37.65	37.92	37.65	120,500	120,450	0.0
18/12/2013	37.65	125,480	37.92	37.92	37.65	3,000	1,320	0.2
17/12/2013	37.92	81,460	37.92	38.20	37.65	4,230	2,700	0.2
16/12/2013: Cổ tức tiền mặt tỉ lệ: 8%
16/12/2013	37.92	44,500	37.98	38.20	37.92	30,980	31,290	-0.0
13/12/2013	37.98	58,920	37.98	38.25	37.71	0	4,500	-0.6
12/12/2013	37.98	65,110	38.25	38.25	37.98	10,062,000	10,065,000	-0.4
11/12/2013	38.25	184,110	37.98	38.25	37.71	0	4,230	-0.6
10/12/2013	37.98	117,220	37.71	37.98	37.43	0	1,930	-0.3
09/12/2013	37.71	307,050	38.25	38.25	37.71	158,000	150,000	1.1
06/12/2013	38.25	39,840	38.52	38.52	38.25	23,380	20,000	0.5
05/12/2013	38.52	186,610	38.25	38.52	37.98	105,100	98,100	1.0
04/12/2013	38.25	164,430	38.52	38.52	38.25	144,020	134,300	1.4
03/12/2013	38.52	238,710	38.25	38.79	38.25	0	8,000	-1.1
02/12/2013	38.25	167,110	38.52	38.52	38.25	244,647	241,207	0.5
29/11/2013	38.52	295,470	38.52	38.79	37.98	79,720	86,720	-1.0
28/11/2013	38.52	268,280	39.06	39.06	38.52	23,330	33,050	-1.4
27/11/2013	39.06	225,960	39.06	39.60	39.06	34,800	20,800	2.0
26/11/2013	39.06	796,250	38.25	39.33	37.98	23,860	30,040	-0.9
25/11/2013	38.25	84,960	38.25	38.25	37.98	42,660	42,660	0
22/11/2013	38.25	107,010	38.25	38.52	37.98	222,200	220,000	0.3
21/11/2013	38.25	189,120	38.25	38.52	37.98	1,894,950	1,908,950	-2.0
20/11/2013	38.25	82,750	38.52	38.52	38.25	1,271,030	1,271,670	-0.1
19/11/2013	38.52	117,700	38.52	38.79	38.25	60,000	60,000	0
18/11/2013	38.52	118,030	38.25	38.52	38.25	6,750	2,200	0.6
15/11/2013	38.25	328,520	37.71	38.52	37.71	1,560	0	0.2
14/11/2013	37.71	90,640	37.71	37.98	37.71	236,610	236,610	0
13/11/2013	37.71	60,090	37.71	37.71	37.43	436,410	436,410	0
12/11/2013	37.71	104,860	37.71	37.98	37.43	390,630	396,880	-0.9
11/11/2013	37.71	72,900	37.71	37.98	37.71	104,500	101,560	0.4
08/11/2013	37.71	150,620	37.98	38.25	37.71	269,870	269,870	0
07/11/2013	37.98	143,750	38.25	38.25	37.71	614,650	614,650	0
06/11/2013	38.25	181,420	38.25	38.25	37.98	500,020	500,500	-0.1
05/11/2013	38.25	50,920	37.98	38.25	37.98	162,000	166,500	-0.6
04/11/2013	37.98	70,800	37.98	38.25	37.98	631,680	631,680	0
01/11/2013	37.98	68,120	37.98	38.25	37.98	453,440	452,900	0.1
31/10/2013	37.98	78,480	38.25	38.52	37.98	634,230	634,250	-0.0

Page:
<<
27
28
29
>>

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