Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/12/2015	47.88	383,750	47.88	48.27	47.10	174,710	23,430	18.6
02/12/2015	47.88	411,960	47.49	48.27	47.10	4,380	0	0.5
01/12/2015	47.49	1,100,600	48.27	48.27	47.10	397,030	340,420	7.0
30/11/2015	48.27	840,700	48.27	49.05	47.88	423,510	66,520	44.8
27/11/2015	48.27	1,118,240	47.88	49.44	47.88	630,000	784,710	-19.3
26/11/2015	47.88	244,790	48.66	49.05	47.88	50,400	49,780	0.1
25/11/2015	48.66	951,140	47.88	49.05	46.72	138,480	188,100	-6.2
24/11/2015	47.88	2,567,070	49.44	49.83	47.10	140,510	364,930	-27.6
23/11/2015	49.44	1,692,040	51.00	51.78	49.05	359,700	92,980	35.5
20/11/2015	51.00	708,850	50.61	51.78	50.61	146,320	138,000	1.1
19/11/2015	50.61	966,290	51.39	52.17	50.61	270,000	257,220	1.7
18/11/2015	51.39	1,392,690	52.17	52.55	50.61	1,521,000	1,660,510	-18.5
17/11/2015	52.17	1,871,240	54.50	54.50	51.78	67,248	327,258	-35.5
16/11/2015	54.50	924,150	53.33	54.50	53.33	140,640	153,310	-1.7
13/11/2015	53.33	988,430	51.39	53.72	51.39	773,430	793,430	-2.7
12/11/2015	51.39	546,030	50.61	51.39	49.83	1,462,540	1,459,000	0.5
11/11/2015	50.61	833,270	49.83	51.39	49.44	2,522,590	2,514,830	1.0
10/11/2015	49.83	649,930	49.44	50.22	49.05	370,600	365,640	0.6
09/11/2015	49.44	733,490	50.22	50.61	49.05	714,890	696,660	2.4
06/11/2015	50.22	1,660,510	49.83	51.78	49.44	652,530	657,070	-0.6
05/11/2015	49.83	922,470	47.88	50.22	47.88	919,385	926,295	-0.9
04/11/2015	47.88	444,780	47.88	48.66	47.88	6,177,860	6,164,040	1.7
03/11/2015	47.88	2,358,440	45.55	48.27	46.33	0	18,220	-2.2
02/11/2015	45.55	715,500	45.94	46.33	45.16	194,576	194,576	0
30/10/2015	45.94	592,790	46.33	46.72	45.55	674,497	682,047	-0.9
29/10/2015	46.33	1,151,780	44.38	46.33	44.77	90	19,420	-2.3
28/10/2015	44.38	366,330	44.38	45.16	44.38	72,660	63,940	1.0
27/10/2015	44.38	393,940	43.99	44.77	43.99	570	0	0.1
26/10/2015	43.99	766,000	44.77	45.55	43.99	20,000	20,000	0
23/10/2015	44.77	571,020	44.38	44.77	43.99	269,860	269,950	-0.0
22/10/2015	44.38	496,060	43.99	44.38	43.60	556,602	565,322	-1.0
21/10/2015	43.99	725,530	43.60	44.38	43.21	0	2,000	-0.2
20/10/2015	43.60	1,153,180	43.21	44.77	43.21	66,080	66,080	0
19/10/2015	43.21	1,296,760	41.27	43.60	41.27	0	0	0
16/10/2015	41.27	850,360	40.88	42.04	40.88	120,000	121,180	-0.1
15/10/2015	40.88	416,380	41.27	41.27	40.49	100,000	104,090	-0.4
14/10/2015	41.27	2,049,450	39.71	42.43	40.88	0	0	0
13/10/2015	39.71	281,090	39.32	39.71	39.32	0	19,440	-2.0
12/10/2015	39.32	349,150	39.32	39.71	38.93	24,930	24,930	0
09/10/2015	39.32	319,980	39.32	40.10	39.32	0	330	-0.0
08/10/2015	39.32	408,300	39.71	40.10	39.32	160,000	160,000	0
07/10/2015	39.71	400,070	40.10	40.10	39.32	149,249	149,249	0
06/10/2015	40.10	378,660	40.10	40.88	39.71	224,856	224,856	0
05/10/2015	40.10	851,310	38.93	40.49	38.93	277,284	285,664	-0.8
02/10/2015	38.93	158,180	39.32	39.32	38.93	250,000	250,000	0
01/10/2015	39.32	201,320	38.93	39.32	38.93	100,000	101,900	-0.2
30/09/2015	38.93	129,690	38.93	39.71	38.93	0	0	0
29/09/2015	38.93	259,210	39.71	39.71	38.73	0	190	-0.0
28/09/2015	39.71	365,490	39.32	40.10	39.32	0	0	0
25/09/2015	39.32	184,590	38.93	39.32	38.73	90,000	90,000	0
24/09/2015	38.93	262,400	39.32	39.32	38.93	0	0	0
23/09/2015	39.32	388,170	39.71	40.49	39.32	56,400	58,470	-0.2
22/09/2015	39.71	666,280	38.54	39.71	38.54	90,000	90,000	0
21/09/2015	38.54	214,630	38.35	38.73	38.15	0	1,020	-0.1
18/09/2015	38.35	224,860	37.96	38.54	38.15	0	0	0
17/09/2015	37.96	263,860	37.96	38.15	37.76	20,000	20,320	-0.0
16/09/2015	37.96	163,800	37.96	38.15	37.76	326,470	331,450	-0.5
15/09/2015	37.96	290,770	37.96	38.35	37.76	479,050	482,040	-0.3
14/09/2015	37.96	148,920	38.35	38.35	37.96	0	1,500	-0.1
11/09/2015	38.35	142,810	38.73	38.93	38.35	0	0	0
10/09/2015	38.73	273,840	37.96	38.93	37.96	0	390	-0.0
09/09/2015	37.96	188,690	37.76	38.15	37.76	31,600	30,000	0.2
08/09/2015	37.76	367,250	37.76	38.15	37.57	0	370	-0.0
07/09/2015	37.76	338,230	38.35	38.35	37.76	473,070	473,070	0
04/09/2015	38.35	137,720	38.54	38.54	38.15	800	0	0.1
03/09/2015	38.54	262,480	38.73	38.93	38.15	0	1,600	-0.2
01/09/2015	38.73	296,390	38.93	39.32	38.73	20,000	20,000	0
31/08/2015	38.93	296,400	39.32	40.10	38.73	1,925,257	1,920,257	0.5
28/08/2015	39.32	451,290	38.73	39.32	38.54	207,640	167,800	4.2
27/08/2015	38.73	254,220	38.93	39.32	38.54	250,000	250,000	0
26/08/2015	38.93	484,130	37.37	39.32	37.57	539,010	520,000	1.8
25/08/2015	37.37	799,280	36.79	38.35	35.82	1,107,900	1,109,700	-0.2
24/08/2015	36.79	1,180,510	39.32	39.32	36.59	541,510	582,150	-3.9
21/08/2015	39.32	696,170	39.71	39.71	38.15	186,770	185,100	0.2
20/08/2015	39.71	282,500	40.49	40.49	39.71	105,000	124,010	-1.9
19/08/2015	40.49	387,520	40.10	40.49	39.32	0	3,200	-0.3
18/08/2015	40.10	510,930	40.10	40.49	39.32	73,720	60,000	1.4
17/08/2015	40.10	387,090	40.88	40.88	39.71	89,700	86,670	0.3
14/08/2015	40.88	471,740	40.88	41.65	40.49	20,300	0	2.2
13/08/2015	40.88	612,320	40.10	40.88	39.71	93,540	93,000	0.1
12/08/2015	40.10	714,920	40.88	40.88	39.71	27,000	40,720	-1.4
11/08/2015	40.88	438,130	41.65	42.43	40.88	406,060	405,460	0.1
10/08/2015	41.65	954,290	38.93	41.65	39.71	150,000	170,300	-2.2
07/08/2015	38.93	609,920	37.76	38.93	37.76	2,000	540	0.1
06/08/2015	37.76	492,470	37.37	38.35	37.37	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	37.37	433,800	36.66	37.57	36.98	76,000	81,300	-0.5
04/08/2015	36.66	502,300	37.29	37.29	36.66	93,760	66,640	3.4
03/08/2015	37.29	270,000	37.60	37.60	36.97	60,270	62,000	-0.2
31/07/2015	37.60	403,180	37.29	37.91	36.97	1,000	7,320	-0.8
30/07/2015	37.29	220,450	37.91	37.91	37.29	12,000	0	1.5
29/07/2015	37.91	275,430	37.91	38.23	37.60	50,390	77,120	-3.2
28/07/2015	37.91	341,670	38.23	38.54	37.91	0	270	-0.0
27/07/2015	38.23	325,470	38.23	38.23	37.60	326,180	327,180	-0.1
24/07/2015	38.23	406,120	38.23	38.54	37.91	800,000	812,000	-1.5
23/07/2015	38.23	1,141,320	37.29	38.85	37.60	10	390	-0.0
22/07/2015	37.29	490,550	36.66	37.29	36.35	140,676	139,676	0.1
21/07/2015	36.66	107,860	36.35	36.66	36.35	0	0	0
20/07/2015	36.35	189,980	36.66	36.66	36.03	20,000	20,000	0
17/07/2015	36.66	304,130	36.66	36.97	36.35	24,000	20,000	0.5
16/07/2015	36.66	272,910	36.97	36.97	36.35	172,428	173,428	-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 (2025-11-05)	5.40	9.31%	124,760,000	29,981,900	1,861.9	57 65 63.40
2 tháng (2025-10-06)	3.45	5.76%	218,581,700	29,631,800	1,861.9	55 65 63.40
3 tháng (2025-09-08)	5.18	8.90%	324,516,000	33,766,600	2,137.1	55 65 63.40
6 tháng (2025-06-09)	10.27	19.34%	666,090,800	40,715,798	2,602.2	53.03 65 63.40
12 tháng (2024-12-10)	4.57	7.77%	1,090,342,400	-17,729,774	-480.8	48.25 65 63.40
24 tháng (2023-12-18)	3.74	6.27%	1,992,576,100	-74,320,033	-4,162.2	48.25 69.06 63.40
36 tháng (2022-12-21)	-4.95	-7.24%	2,601,850,100	-104,827,301	-6,000.6	48.25 71.50 63.40
60 tháng (2020-12-31)	-23.08	-26.68%	3,971,385,610	-150,399,967	-10,770.0	48.25 93.29 63.40

CTCP Sữa Việt Nam (vnm)

THỐNG KÊ GIAO DỊCH