Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/06/2008	4.62	6,990	4.72	4.72	4.62	5,810	1,010	0
04/06/2008	4.72	5,610	4.81	4.81	4.72	3,850	760	0
03/06/2008	4.81	5,950	4.90	4.90	4.81	3,800	2,950	0
02/06/2008	4.90	1,280	4.99	4.99	4.90	710	450	0
30/05/2008	4.99	4,740	5.09	5.09	4.99	3,470	2,040	0
29/05/2008	5.09	0	5.09	5.09	5.09	0	0	0
28/05/2008	5.09	0	5.09	5.09	5.09	0	0	0
27/05/2008	5.09	0	5.09	5.09	5.09	0	0	0
26/05/2008	5.09	73,400	5.18	5.18	5.09	71,490	60,300	0
23/05/2008	5.18	16,670	5.27	5.27	5.18	35,010	0	0
22/05/2008	5.27	920	5.36	5.36	5.27	400	100	0
21/05/2008	5.36	12,020	5.46	5.46	5.36	11,760	0	0
20/05/2008	5.46	8,200	5.55	5.55	5.46	3,760	7,170	0
19/05/2008	5.55	36,280	5.64	5.64	5.55	33,240	10,810	0
16/05/2008	5.64	102,910	5.73	5.73	5.64	87,100	71,420	0
15/05/2008	5.73	230	5.83	5.83	5.73	30	0	0
14/05/2008	5.83	3,080	5.92	5.92	5.83	580	0	0
13/05/2008	5.92	6,820	6.01	6.01	5.92	6,670	0	0
12/05/2008	6.01	28,170	6.10	6.10	6.01	28,120	0	0
09/05/2008	6.10	18,080	6.20	6.20	6.10	17,400	0	0
08/05/2008	6.20	93,640	6.29	6.29	6.20	0	16,840	0
07/05/2008	6.29	80,640	6.38	6.47	6.29	41,590	20,000	0
06/05/2008	6.38	181,970	6.29	6.38	6.29	111,090	42,150	0
05/05/2008	6.29	208,760	6.20	6.29	6.29	146,960	135,180	0
29/04/2008	6.20	40,040	6.10	6.20	6.20	34,950	9,000	0
28/04/2008	6.10	64,040	6.01	6.10	6.01	37,880	50	0
25/04/2008	6.01	57,160	5.92	6.01	5.92	28,770	0	0
24/04/2008	5.92	64,510	5.83	5.92	5.73	51,940	1,360	0
23/04/2008	5.83	189,200	5.92	5.96	5.83	145,870	32,000	0
22/04/2008	5.92	121,310	5.83	5.92	5.87	65,800	8,410	0
21/04/2008	5.83	50,760	5.73	5.83	5.83	43,830	1,000	0
18/04/2008	5.73	221,110	5.64	5.73	5.73	202,270	100,000	0
17/04/2008: Cổ tức tiền mặt tỉ lệ: 10%
17/04/2008	5.64	86,990	5.55	5.64	5.46	45,280	5,470	0
16/04/2008	5.55	114,320	5.64	5.64	5.55	94,270	17,030	0
11/04/2008	5.64	208,280	5.55	5.64	5.50	187,020	16,660	0
10/04/2008	5.55	527,120	5.46	5.55	5.46	495,890	7,800	0
09/04/2008	5.46	136,790	5.36	5.46	5.46	119,840	25,000	0
08/04/2008	5.36	139,800	5.27	5.36	5.36	80,140	20,000	0
07/04/2008	5.27	2,400	5.18	5.27	5.27	-2,550	600	0
04/04/2008	5.18	5,400	5.14	5.18	5.18	0	4,840	0
03/04/2008	5.14	1,300	5.09	5.14	5.14	400	300	0
02/04/2008	5.09	5,380	5.04	5.09	5.09	0	4,950	0
01/04/2008	5.04	800	5.00	5.04	5.04	100	0	0
31/03/2008	5.00	23,230	4.95	5.00	5.00	1,490	5,190	0
28/03/2008	4.95	50,560	4.91	4.95	4.95	4,200	50,000	0
27/03/2008	4.91	6,830	4.86	4.91	4.91	5,490	0	0
26/03/2008	4.86	208,750	4.72	4.95	4.72	78,330	80,870	0
25/03/2008	4.72	146,310	4.95	4.95	4.72	110,840	40,200	0
24/03/2008	4.95	181,500	5.18	5.18	4.95	116,510	25,710	0
21/03/2008	5.18	96,350	5.41	5.41	5.18	25,830	67,000	0
20/03/2008	5.41	81,790	5.23	5.41	5.23	62,460	30,070	0
19/03/2008	5.23	84,530	5.14	5.36	5.14	1,660	10,200	0
18/03/2008	5.14	106,430	5.36	5.36	5.14	60,300	12,630	0
17/03/2008	5.36	129,340	5.64	5.64	5.36	16,740	40,680	0
14/03/2008	5.64	137,840	5.59	5.69	5.50	64,400	46,990	0
13/03/2008	5.59	174,240	5.50	5.69	5.55	135,470	79,540	0
12/03/2008	5.50	136,040	5.41	5.59	5.41	42,720	69,940	0
11/03/2008	5.41	209,560	5.36	5.50	5.36	48,150	500	0
10/03/2008	5.36	125,410	5.14	5.36	5.36	41,530	80,100	0
07/03/2008	5.14	21,920	4.91	5.14	5.14	6,920	200	0
06/03/2008	4.91	25,050	4.68	4.91	4.91	0	15,000	0
05/03/2008	4.68	196,540	4.91	4.91	4.68	98,840	78,440	0
04/03/2008	4.91	145,300	5.14	5.14	4.91	93,450	14,960	0
03/03/2008	5.14	135,720	5.36	5.36	5.14	73,680	210	0
29/02/2008	5.36	147,470	5.59	5.59	5.36	58,380	70,940	0
28/02/2008	5.59	96,730	5.73	5.73	5.55	37,110	0	0
27/02/2008	5.73	107,570	5.55	5.73	5.50	60,300	1,400	0
26/02/2008	5.55	300,830	5.46	5.69	5.50	196,520	24,100	0
25/02/2008	5.46	84,320	5.23	5.46	5.46	48,310	31,530	0
22/02/2008	5.23	355,990	5.50	5.50	5.23	98,070	266,580	0
21/02/2008	5.50	282,580	5.78	5.78	5.50	211,910	2,400	0
20/02/2008	5.78	102,790	6.01	6.05	5.78	35,670	1,900	0
19/02/2008	6.01	75,200	6.01	6.05	5.87	11,470	0	0
18/02/2008	6.01	148,390	6.28	6.28	6.01	30,690	2,610	0
15/02/2008	6.28	49,070	6.33	6.33	6.24	14,670	0	0
14/02/2008	6.33	100,760	6.24	6.37	6.28	31,860	9,650	0
13/02/2008	6.24	209,290	6.42	6.42	6.24	27,700	122,570	0
12/02/2008	6.42	41,680	6.65	6.65	6.37	1,960	17,650	0
01/02/2008	6.65	140,300	6.51	6.74	6.60	36,540	84,100	0
31/01/2008	6.51	360,200	6.24	6.51	6.37	910	176,180	0
30/01/2008	6.24	410,600	6.56	6.88	6.24	106,530	287,890	0
29/01/2008	6.56	173,310	6.33	6.56	6.33	41,330	51,000	0
28/01/2008	6.33	187,010	6.24	6.33	6.28	133,900	72,670	0
25/01/2008	6.24	95,270	5.96	6.24	5.82	74,480	3,750	0
24/01/2008	5.96	151,700	6.24	6.37	5.96	0	0	0
23/01/2008	6.24	177,470	6.56	6.56	6.24	51,800	141,920	0
22/01/2008	6.56	244,440	6.88	6.88	6.56	400	216,630	0
21/01/2008	6.88	40,040	7.02	7.06	6.88	3,700	15,000	0
18/01/2008	7.02	37,410	6.92	7.06	6.92	8,280	20,480	0
17/01/2008	6.92	177,790	7.15	7.15	6.92	0	0	0
16/01/2008	7.15	257,260	6.83	7.15	7.11	35,000	194,110	0
15/01/2008	6.83	87,910	7.15	7.15	6.83	25,450	54,140	0
14/01/2008	7.15	58,930	7.20	7.34	7.15	40,320	36,290	0
11/01/2008	7.20	60,840	7.11	7.38	7.20	10,100	38,090	0
10/01/2008	7.11	201,610	7.47	7.47	7.11	20,340	169,890	0
09/01/2008	7.47	21,300	7.61	7.61	7.47	580	8,080	0
08/01/2008	7.61	39,660	7.61	7.70	7.52	25,600	7,430	0
07/01/2008	7.61	84,440	7.43	7.61	7.47	66,910	15,450	0
04/01/2008	7.43	98,260	7.52	7.52	7.43	10,500	95,000	0
03/01/2008	7.52	128,280	7.57	7.61	7.52	100,900	122,240	0

Page:
<<
45
46
47
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-18)	-1.40	-2.31%	63,932,600	-1,401,300	0	58 60.50 59
2 tháng (2026-04-20)	-2.40	-3.90%	128,485,200	-1,732,014	0	58 62 59
3 tháng (2026-03-19)	-1.90	-3.11%	214,851,200	-1,409,329	17.6	58 62.80 59
6 tháng (2025-12-19)	-4.90	-7.66%	655,704,800	-7,680,329	-489.9	58 73.40 59
12 tháng (2025-06-23)	5.40	10.05%	1,328,973,600	36,621,469	2,351.9	53.70 73.40 59
24 tháng (2024-06-27)	-0.23	-0.40%	2,215,456,700	11,091,229	1,648.7	48.25 73.40 59
36 tháng (2023-07-03)	-2.61	-4.24%	3,043,790,000	-69,086,019	-3,614.8	48.25 73.40 59
60 tháng (2021-07-13)	-9.36	-13.68%	4,215,714,600	-92,788,220	-4,897.0	48.25 75.59 59

CTCP Sữa Việt Nam (vnm)

THỐNG KÊ GIAO DỊCH