Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
31/07/2014	34.99	88,370	34.73	34.99	34.73	900,500	905,300	-0.7
30/07/2014	34.73	110,970	34.99	34.99	34.48	231,290	229,720	0.2
29/07/2014	34.99	119,310	34.73	35.25	34.73	3,000	600	0.3
28/07/2014	34.73	224,320	34.99	34.99	34.22	0	0	0
25/07/2014	34.99	153,460	35.25	35.25	34.99	8,700	500	1.1
24/07/2014	35.25	135,470	34.99	35.51	34.99	1,800	2,070	-0.0
23/07/2014	34.99	262,350	35.25	35.25	34.73	2,250	3,000	-0.1
22/07/2014	35.25	160,470	35.76	35.76	34.99	836,760	829,460	1.0
21/07/2014	35.76	703,510	34.22	35.76	34.48	1,150	8,690	-1.0
18/07/2014	34.22	461,270	33.19	34.48	33.19	0	1,800	-0.2
17/07/2014	33.19	77,000	33.19	33.19	32.93	101,900	102,250	-0.0
16/07/2014	33.19	183,090	33.19	33.45	33.19	0	7,300	-0.9
15/07/2014	33.19	111,170	32.93	33.45	32.93	82,000	83,150	-0.1
14/07/2014	32.93	103,120	32.68	32.93	32.68	220	0	0.0
11/07/2014	32.68	61,470	32.68	32.93	32.42	0	1,900	-0.2
10/07/2014	32.68	170,560	32.93	33.19	32.42	100	0	0.0
09/07/2014	32.93	115,540	33.19	33.19	32.68	53,050	50,000	0.4
08/07/2014	33.19	159,400	33.19	33.19	32.68	70,350	70,220	0.0
07/07/2014	33.19	172,450	33.45	33.70	32.93	500	0	0.1
04/07/2014	33.45	468,050	32.68	33.70	32.93	3,100	100	0.4
03/07/2014	32.68	175,410	32.16	32.68	32.16	0	3,050	-0.4
02/07/2014	32.16	266,720	31.39	32.42	31.39	870,000	870,350	0
01/07/2014	31.39	96,620	31.39	31.65	31.39	53,000	53,500	-0.1
30/06/2014	31.39	62,820	31.39	31.65	31.13	0	3,100	-0.4
27/06/2014	31.39	69,240	31.65	31.65	31.39	98,400	98,400	0
26/06/2014	31.65	80,110	31.39	31.65	31.39	75,000	75,000	0
25/06/2014	31.39	92,390	31.13	31.65	31.13	225,000	220,000	0.6
24/06/2014	31.13	56,020	31.13	31.39	31.13	32,000	32,000	0
23/06/2014	31.13	53,690	31.13	31.39	31.13	4,000	0	0.5
20/06/2014	31.13	82,380	31.13	31.39	31.13	10	0	0.0
19/06/2014	31.13	95,070	31.39	31.39	31.13	0	5,000	-0.6
18/06/2014	31.39	97,760	31.39	31.65	31.13	240,650	240,000	0.1
17/06/2014	31.39	174,680	31.39	31.65	31.39	3,840	4,000	-0.0
16/06/2014	31.39	49,920	31.39	31.65	31.39	187,000	187,010	-0.0
13/06/2014	31.39	140,310	31.65	31.90	31.39	5,100	0	0.6

Page:
<<
29
30
31
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-20)	0.10	0.17%	61,664,000	-3,213,842	0	58 59.70 59
2 tháng (2026-04-20)	-2.30	-3.74%	133,806,900	-2,343,088	0	58 62 59
3 tháng (2026-03-23)	-1.60	-2.63%	208,038,000	-2,295,903	0	58 62.80 59
6 tháng (2025-12-22)	-4	-6.33%	658,340,800	-8,670,303	-514.4	58 73.40 59
12 tháng (2025-06-24)	5.02	9.26%	1,331,272,600	36,797,395	2,396.0	54.18 73.40 59
24 tháng (2024-07-01)	-0.77	-1.28%	2,215,338,300	10,888,655	1,675.2	48.25 73.40 59
36 tháng (2023-07-05)	-1.73	-2.84%	3,041,349,000	-70,245,293	-3,653.3	48.25 73.40 59
60 tháng (2021-07-15)	-9.99	-14.44%	4,213,972,800	-92,203,394	-4,796.3	48.25 75.59 59

CTCP Sữa Việt Nam (vnm)

THỐNG KÊ GIAO DỊCH