Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/02/2015	32.90	185,920	32.27	32.90	32.27	45,600	30,000	1.6
10/02/2015	32.27	77,410	32.59	32.59	32.27	72,200	88,110	-1.6
09/02/2015	32.59	97,400	32.27	32.59	31.96	51,270	52,700	-0.1
06/02/2015	32.27	49,540	32.27	32.59	32.27	0	0	0
05/02/2015	32.27	155,580	32.27	32.90	31.96	4,340	15,600	-1.2
04/02/2015	32.27	97,720	31.65	32.27	31.33	25,180	0	2.7
03/02/2015	31.65	172,560	32.27	32.59	31.65	76,000	77,270	-0.1
02/02/2015	32.27	87,980	32.59	32.90	32.27	143,409	140,409	0.3
30/01/2015	32.59	145,680	32.90	32.90	32.27	23,430	27,230	-0.4
29/01/2015	32.90	402,090	31.65	32.90	31.65	31,470	56,650	-2.6
28/01/2015	31.65	82,050	31.96	32.27	31.65	128,570	127,490	0.1
27/01/2015	31.96	259,390	31.18	32.59	31.18	346,460	349,460	-0.3
26/01/2015	31.18	115,330	31.33	31.65	31.18	2,700	540	0.2
23/01/2015	31.33	82,550	31.18	31.65	31.02	0	0	0
22/01/2015	31.18	42,690	31.33	31.65	31.18	20,000	21,080	-0.1
21/01/2015	31.33	80,930	31.33	31.96	31.18	11,340	0	1.1
20/01/2015	31.33	70,940	31.18	31.65	30.86	0	2,700	-0.3
19/01/2015	31.18	60,950	31.33	31.33	31.02	3,350	0	0.3
16/01/2015	31.33	33,740	31.33	31.33	31.18	0	0	0
15/01/2015	31.33	86,090	31.65	31.65	31.18	3,000	11,340	-0.8
14/01/2015	31.65	87,550	31.96	32.27	31.33	1,620	0	0.2
13/01/2015	31.96	84,550	31.33	31.96	31.18	60,680	63,350	-0.3
12/01/2015	31.33	148,470	32.27	32.27	31.33	30,000	30,000	0
09/01/2015	32.27	290,390	30.86	32.27	31.02	17,560	3,000	1.4
08/01/2015	30.86	70,650	30.71	31.02	30.55	0	1,620	-0.2
07/01/2015	30.71	194,130	30.08	30.86	30.08	0	680	-0.1
06/01/2015	30.08	100,890	30.08	30.39	29.77	96,359	96,359	0
05/01/2015	30.08	70,290	29.92	30.24	29.92	124,443	142,003	-1.7
31/12/2014	29.92	102,210	29.45	29.92	29.61	3,510	0	0.3
30/12/2014	29.45	50,370	29.45	29.45	29.14	1,620	0	0.2
29/12/2014	29.45	97,060	29.45	29.61	29.14	590	0	0.1
26/12/2014	29.45	109,890	29.61	29.77	29.30	15,000	0	1.4
25/12/2014	29.61	89,620	29.77	30.08	29.45	210	3,510	-0.3
24/12/2014	29.77	79,670	29.92	30.08	29.61	0	1,620	-0.2
23/12/2014	29.92	245,020	29.30	30.86	29.14	14,940	590	1.4
22/12/2014	29.30	90,260	29.45	29.45	29.14	3,980	15,000	-1.0
19/12/2014	29.45	135,270	29.45	29.61	28.98	810	210	0.1
18/12/2014	29.45	103,250	28.98	29.45	28.98	232,820	230,820	0.2
17/12/2014	28.98	232,620	30.55	30.71	28.98	108,390	120,740	-1.2
16/12/2014	30.55	92,140	30.86	30.86	30.39	128,210	132,140	-0.4
15/12/2014	30.86	46,150	31.02	31.02	30.86	0	810	-0.1
12/12/2014	31.02	36,450	31.02	31.02	30.86	44,620	42,000	0.3
11/12/2014	31.02	27,620	31.02	31.02	30.71	0	2,590	-0.3
10/12/2014	31.02	51,450	30.86	31.02	30.71	34,430	31,050	0.3
09/12/2014	30.86	153,170	31.18	31.33	30.86	60,000	60,000	0
08/12/2014	31.18	46,290	31.18	31.33	31.18	26,990	24,620	0.2
05/12/2014	31.18	48,030	31.65	31.65	31.18	70,990	70,990	0
04/12/2014	31.65	54,480	31.33	31.65	31.18	230,810	231,230	-0.0
03/12/2014	31.33	29,930	31.18	31.33	31.18	87,450	82,800	0.5
02/12/2014	31.18	40,720	31.18	31.33	31.18	105,060	106,990	-0.2
01/12/2014	31.18	50,300	31.02	31.18	30.71	326,699	323,799	0.3
28/11/2014	31.02	111,560	31.18	31.18	30.86	2,050	3,000	-0.1
27/11/2014	31.18	90,390	31.33	31.33	31.02	200,000	204,650	-0.5
26/11/2014	31.33	76,560	31.33	31.65	31.02	10	5,050	-0.5
25/11/2014	31.33	91,590	31.33	31.65	31.33	47,320	50,220	-0.3
24/11/2014	31.33	93,240	31.65	31.65	31.18	3,540	2,050	0.2
21/11/2014	31.65	73,130	31.65	31.96	31.65	20,000	20,000	0
20/11/2014	31.65	78,550	31.65	31.96	31.65	23,000	20,010	0.3
19/11/2014	31.65	136,680	32.27	32.59	31.65	1,758,000	1,755,000	0.3
18/11/2014	32.27	98,550	32.59	32.59	32.27	3,260	3,540	-0.0
17/11/2014	32.59	87,210	32.59	32.90	32.27	46,820	43,240	0.4
14/11/2014	32.59	113,180	32.59	32.90	32.27	26,908	24,638	0.2
13/11/2014	32.59	68,060	32.59	32.90	32.59	48,290	35,300	1.4
12/11/2014	32.59	64,430	32.59	32.90	32.59	2,480	3,260	-0.1
11/11/2014	32.59	82,660	32.59	32.90	32.59	1,778,588	1,757,588	2.4
10/11/2014	32.59	105,440	32.59	32.90	32.59	9,310	5,270	0.4
07/11/2014	32.59	90,070	32.59	32.90	32.59	1,000	15,990	-1.6
06/11/2014	32.59	57,790	32.59	32.90	32.59	83,900	86,380	-0.3
05/11/2014	32.59	163,990	32.90	32.90	32.27	3,510	24,570	-2.2
04/11/2014	32.90	134,860	32.90	33.21	32.90	0	9,310	-1.0
03/11/2014	32.90	81,050	32.90	33.21	32.90	83,506	84,006	-0.1
31/10/2014	32.90	35,750	32.59	32.90	32.59	0	0	0
30/10/2014	32.59	49,530	32.59	32.90	32.59	10,450	3,510	0.7
29/10/2014	32.59	238,380	32.27	32.90	31.96	10,450	0	1.1
28/10/2014	32.27	110,280	32.59	32.90	32.27	640	500	0.0
27/10/2014	32.59	131,430	33.21	33.21	32.59	4,300	0	0.5
24/10/2014	33.21	95,410	33.53	33.53	32.90	192,440	189,160	0.4
23/10/2014	33.53	149,160	33.53	33.84	33.21	4,000	10,450	-0.7
22/10/2014	33.53	92,200	33.53	33.84	33.21	4,600	640	0.4
21/10/2014	33.53	172,480	33.21	33.84	32.90	3,000	4,300	-0.1
20/10/2014	33.21	63,930	33.53	33.53	32.90	67,450	65,880	0.2
17/10/2014	33.53	147,420	32.90	33.53	32.59	1,630	4,000	-0.2
16/10/2014	32.90	292,800	33.21	33.84	32.90	102,930	104,530	-0.2
15/10/2014	33.21	201,610	33.84	33.84	33.21	224,520	203,000	2.5
14/10/2014	33.84	106,900	34.15	34.15	33.84	30,820	28,850	0.2
13/10/2014	34.15	89,590	34.47	34.47	33.84	113,200	114,820	-0.2
10/10/2014	34.47	136,560	34.47	34.47	33.84	169,910	172,910	-0.3
09/10/2014	34.47	212,200	34.47	35.09	34.15	650,090	674,610	-2.7
08/10/2014	34.47	424,990	33.21	35.09	33.21	190,110	202,590	-1.3
07/10/2014	33.21	129,900	33.53	33.53	33.21	345,300	360,830	-1.6
06/10/2014	33.53	259,250	33.53	33.53	32.90	96,000	99,500	-0.4
03/10/2014	33.53	195,200	33.84	33.84	33.21	0	3,620	-0.4
02/10/2014	33.84	87,900	33.53	33.84	33.21	30,000	36,700	-0.7
01/10/2014	33.53	166,100	32.90	33.84	32.90	663,028	664,108	-0.1
30/09/2014	32.90	217,550	32.90	33.21	32.59	140,922	142,942	-0.2
29/09/2014	32.90	84,300	33.21	33.21	32.90	0	0	0
26/09/2014	33.21	112,450	33.21	33.53	32.90	78,000	78,320	-0.0
25/09/2014	33.21	114,700	33.21	33.53	32.90	0	5,020	-0.5
24/09/2014	33.21	60,730	33.84	33.84	33.21	300,000	300,000	0
23/09/2014	33.84	127,910	33.84	33.84	33.53	28,676	29,676	-0.1

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 (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