Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
02/01/2008	7.57	41,550	7.61	7.61	7.57	24,590	34,650	0
28/12/2007	7.61	63,220	7.66	7.66	7.57	18,560	50,000	0
27/12/2007	7.66	20,350	7.75	7.75	7.57	1,900	6,970	0
26/12/2007	7.75	33,860	7.70	7.75	7.66	30,370	9,500	0
25/12/2007	7.70	36,590	7.70	7.75	7.66	31,230	3,550	0
24/12/2007	7.70	33,640	7.75	7.80	7.70	30,410	7,080	0
21/12/2007	7.75	68,270	7.66	7.75	7.66	59,900	820	0
20/12/2007	7.66	45,490	7.80	7.80	7.66	19,990	1,700	0
19/12/2007	7.80	55,480	7.57	7.80	7.70	39,450	270	0
18/12/2007	7.57	76,480	7.47	7.57	7.43	44,580	50,530	0
17/12/2007	7.47	88,160	7.47	7.57	7.43	63,840	51,640	0
14/12/2007	7.47	98,860	7.61	7.61	7.47	8,160	90,890	0
13/12/2007	7.61	40,510	7.66	7.66	7.61	4,250	11,800	0
12/12/2007	7.66	108,660	7.66	7.75	7.61	11,850	29,930	0
11/12/2007	7.66	20,810	7.80	7.80	7.66	6,870	1,150	0
10/12/2007	7.80	24,290	7.84	7.84	7.70	11,080	400	0
07/12/2007	7.84	33,870	7.89	7.89	7.80	17,730	0	0
06/12/2007	7.89	165,040	7.80	7.89	7.70	149,300	9,000	0
05/12/2007	7.80	21,380	7.93	7.93	7.80	880	840	0
04/12/2007	7.93	83,130	7.93	7.98	7.89	41,600	31,180	0
03/12/2007	7.93	68,250	7.61	7.93	7.61	36,870	44,310	0
30/11/2007	7.61	287,810	7.75	7.75	7.57	16,600	280,270	0
29/11/2007	7.75	127,600	7.80	7.89	7.75	3,780	118,590	0
28/11/2007	7.80	129,280	7.98	7.98	7.80	42,170	120,170	0
27/11/2007	7.98	225,130	7.89	8.02	7.93	208,960	30,000	0
26/11/2007	7.89	52,680	7.80	7.93	7.75	32,350	18,100	0
23/11/2007	7.80	86,180	7.80	7.84	7.75	71,730	69,120	0
22/11/2007	7.80	155,290	7.80	7.84	7.80	96,390	124,420	0
21/11/2007	7.80	67,560	7.93	7.93	7.80	31,890	27,210	0
20/11/2007	7.93	129,990	8.16	8.16	7.89	86,300	24,840	0
19/11/2007	8.16	64,370	8.02	8.16	8.02	55,990	1,100	0
16/11/2007	8.02	55,270	7.93	8.02	7.98	40,410	24,210	0
15/11/2007	7.93	76,390	7.57	7.93	7.84	48,170	20,120	0
14/11/2007	7.57	464,180	7.80	8.02	7.57	53,520	454,000	0
13/11/2007	7.80	94,980	8.16	8.16	7.80	23,120	77,380	0
12/11/2007	8.16	67,980	8.25	8.25	8.16	47,580	31,000	0
09/11/2007	8.25	44,670	8.25	8.25	8.12	28,720	3,880	0
08/11/2007	8.25	16,150	8.16	8.25	8.21	480	6,550	0
07/11/2007	8.16	49,680	8.07	8.25	8.16	21,460	40,000	0
06/11/2007	8.07	115,160	8.16	8.25	8.07	44,890	110,950	0
05/11/2007	8.16	309,820	8.53	8.53	8.12	140,520	304,740	0
02/11/2007	8.53	116,140	8.44	8.71	8.53	108,100	64,000	0
01/11/2007	8.44	109,230	8.44	8.48	8.30	65,010	105,740	0
31/10/2007	8.44	71,900	8.67	8.67	8.39	27,230	60,000	0
30/10/2007	8.67	214,790	8.30	8.67	8.39	205,550	109,000	0
29/10/2007	8.30	134,250	8.71	8.71	8.30	27,300	128,370	0
26/10/2007	8.71	61,180	8.62	8.71	8.62	49,880	5,100	0
25/10/2007	8.62	98,710	8.62	8.67	8.39	78,790	65,300	0
24/10/2007	8.62	80,030	8.35	8.62	8.30	53,460	52,520	0
23/10/2007	8.35	218,200	8.48	8.90	8.25	84,200	202,880	0
22/10/2007	8.48	103,380	8.71	8.71	8.48	31,000	83,870	0
19/10/2007	8.71	80,890	8.90	8.90	8.62	36,010	52,130	0
18/10/2007	8.90	134,820	8.85	8.90	8.76	133,270	34,360	0
17/10/2007	8.85	21,320	8.90	8.90	8.71	11,600	0	0
16/10/2007	8.90	57,050	8.90	8.94	8.76	46,240	30	0
15/10/2007	8.90	29,500	8.94	8.94	8.85	25,970	1,190	0
12/10/2007	8.94	149,030	8.76	8.94	8.71	142,860	10,240	0
11/10/2007	8.76	58,850	8.90	8.90	8.76	31,740	30,070	0
10/10/2007	8.90	181,920	8.67	8.99	8.80	178,670	34,100	0
09/10/2007	8.67	83,140	8.57	8.67	8.57	67,940	29,340	0
08/10/2007	8.57	74,250	8.57	8.67	8.53	38,460	32,810	0
05/10/2007	8.57	170,330	8.76	8.76	8.53	0	0	0
04/10/2007	8.76	344,030	9.08	9.17	8.76	246,360	275,000	0
03/10/2007	9.08	271,790	8.94	9.17	8.80	247,210	53,700	0
02/10/2007	8.94	417,320	8.76	8.94	8.35	398,470	137,510	0
01/10/2007	8.76	454,320	8.35	8.76	8.21	376,110	130,520	0
28/09/2007	8.35	293,400	7.98	8.35	7.98	283,170	78,970	0
27/09/2007	7.98	151,670	7.93	8.16	7.93	140,610	59,470	0
26/09/2007	7.93	63,920	8.02	8.16	7.89	18,130	0	0
25/09/2007	8.02	277,700	7.70	8.02	7.80	203,900	170,600	0
24/09/2007	7.70	101,360	7.61	7.70	7.57	48,000	47,960	0
21/09/2007	7.61	71,420	7.70	7.70	7.57	22,000	23,000	0
20/09/2007	7.70	97,500	7.61	7.70	7.61	45,670	38,080	0
19/09/2007	7.61	102,640	7.61	7.66	7.57	83,330	49,330	0
18/09/2007	7.61	83,590	7.61	7.61	7.52	78,630	11,650	0
17/09/2007	7.61	106,560	7.57	7.61	7.52	86,620	16,440	0
14/09/2007	7.57	175,130	7.43	7.57	7.43	152,380	380	0
13/09/2007	7.43	35,010	7.38	7.43	7.38	24,810	0	0
12/09/2007	7.38	71,030	7.38	7.47	7.38	40,400	100	0
11/09/2007	7.38	46,810	7.34	7.43	7.34	32,020	4,760	0
10/09/2007	7.34	107,400	7.43	7.47	7.34	5,500	73,380	0
07/09/2007	7.43	176,010	7.34	7.43	7.38	135,280	76,620	0
06/09/2007	7.34	125,960	7.29	7.38	7.29	18,030	24,090	0
05/09/2007	7.29	243,060	7.52	7.52	7.29	142,890	58,890	0
04/09/2007	7.52	228,820	7.34	7.52	7.38	174,780	125,810	0
31/08/2007	7.34	285,630	7.43	7.43	7.34	118,690	103,280	0
30/08/2007	7.43	210,440	7.43	7.43	7.34	137,070	60,000	0
29/08/2007	7.43	72,550	7.47	7.47	7.38	12,140	38,800	0
28/08/2007	7.47	120,650	7.57	7.57	7.43	45,380	84,780	0
27/08/2007	7.57	116,230	7.52	7.57	7.47	77,720	38,310	0
24/08/2007	7.52	74,860	7.52	7.57	7.52	27,500	51,540	0
23/08/2007	7.52	37,520	7.52	7.52	7.47	26,140	31,420	0
22/08/2007	7.52	135,660	7.57	7.70	7.52	100,420	58,900	0
21/08/2007	7.57	117,870	7.47	7.57	7.47	87,110	100,000	0
20/08/2007	7.47	180,820	7.52	7.52	7.34	95,160	149,740	0
17/08/2007	7.52	129,510	7.57	7.57	7.47	74,900	115,990	0
16/08/2007	7.57	153,860	7.70	7.70	7.57	67,430	134,000	0
15/08/2007	7.70	105,970	7.75	7.75	7.66	77,500	83,300	0
14/08/2007	7.75	97,410	7.70	7.80	7.70	66,110	86,130	0
13/08/2007	7.70	82,070	7.89	7.89	7.70	38,280	50,600	0

Page:
<<
46
47
48
>>

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