Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
22/09/2014	33.84	138,640	33.21	34.15	33.21	0	3,240	-0.3
19/09/2014	33.21	61,020	33.53	33.53	33.21	223,370	222,740	0.1
18/09/2014	33.53	165,280	33.53	33.84	33.21	300,000	300,000	0
17/09/2014	33.53	100,720	33.84	34.15	33.53	301,230	303,460	-0.2
16/09/2014	33.84	81,710	33.84	34.15	33.53	949,980	940,590	1.0
15/09/2014	33.84	229,470	34.15	34.15	33.53	510	630	-0.0
12/09/2014	34.15	95,110	34.15	34.47	33.84	4,000	0	0.4
11/09/2014	34.15	82,750	34.15	34.47	33.84	0	1,230	-0.1
10/09/2014	34.15	180,560	34.47	34.47	33.84	0	9,790	-1.1
09/09/2014	34.47	326,820	34.78	35.09	33.84	74,420	71,030	0.4
08/09/2014	34.78	219,940	34.78	35.09	34.47	226,022	230,022	-0.4
05/09/2014	34.78	255,710	34.78	35.09	34.78	34,160	31,000	0.4
04/09/2014	34.78	64,370	35.09	35.41	34.78	162,000	162,000	0
03/09/2014	35.09	172,300	34.78	35.41	34.78	46,370	50,270	-0.4
29/08/2014	34.78	120,030	34.78	35.09	34.78	111,100	110,000	0.1
28/08/2014	34.78	178,150	35.09	35.41	34.78	40,770	43,930	-0.4
27/08/2014	35.09	89,690	35.09	35.41	35.09	28,860	26,600	0.3
26/08/2014	35.09	202,450	35.09	35.72	35.09	54,400	50,000	0.5
25/08/2014	35.09	376,100	35.41	35.72	35.09	100,220	101,100	-0.1
22/08/2014	35.41	236,600	35.41	35.72	35.09	1,189,050	1,179,410	1.1
21/08/2014	35.41	173,720	35.09	35.72	35.09	20,000	22,260	-0.3
20/08/2014	35.09	215,940	35.72	35.72	35.09	52,000	54,400	-0.3
19/08/2014	35.72	244,000	36.03	36.03	35.41	63,280	63,100	0.0
18/08/2014	36.03	207,280	36.35	36.35	35.72	15,047,570	15,057,020	-1.1
15/08/2014	36.35	237,860	36.35	36.66	36.03	911,620	911,620	0
14/08/2014	36.35	444,600	35.72	36.35	35.72	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	35.72	742,340	35.25	36.66	35.41	400	400	-0.0
12/08/2014	35.25	265,420	35.51	35.51	34.99	82,725	82,915	-0.0
11/08/2014	35.51	255,340	36.02	36.02	35.51	21,000	20,000	0.1
08/08/2014	36.02	273,930	36.02	36.28	35.76	100	0	0.0
07/08/2014	36.02	247,390	35.51	36.02	35.51	5,000	400	0.6
06/08/2014	35.51	60,980	35.25	35.51	35.25	32,300	27,000	0.7
05/08/2014	35.25	100,530	35.25	35.51	34.99	500	1,000	-0.1
04/08/2014	35.25	104,770	34.73	35.25	34.73	600	100	0.1
01/08/2014	34.73	130,160	34.99	34.99	34.73	27,643	32,643	-0.7

Page:
<<
28
29
30
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-02-23)	-8.80	-12.46%	154,510,700	-2,531,300	-258.8	58.10 72.30 61.50
2 tháng (2026-01-16)	-7.80	-11.21%	336,144,300	-1,909,300	-228.7	58.10 73.40 61.50
3 tháng (2025-12-17)	-1.10	-1.75%	439,596,500	-4,577,400	-401.0	58.10 73.40 61.50
6 tháng (2025-09-18)	0.70	1.15%	741,916,400	24,407,100	1,429.0	55 73.40 61.50
12 tháng (2025-03-24)	4.83	8.48%	1,374,392,100	7,488,740	935.8	48.25 73.40 61.50
24 tháng (2024-03-27)	0.28	0.46%	2,233,989,000	-16,825,258	-326.3	48.25 73.40 61.50
36 tháng (2023-04-03)	-3.14	-4.84%	2,980,226,000	-105,227,559	-6,181.4	48.25 73.40 61.50
60 tháng (2021-04-12)	-18.41	-22.96%	4,242,413,800	-105,734,437	-6,327.8	48.25 80.21 61.50

CTCP Sữa Việt Nam (vnm)

THỐNG KÊ GIAO DỊCH