Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/01/2008	6.93	257,260	6.62	6.93	6.88	35,000	194,110	0
15/01/2008	6.62	87,910	6.93	6.93	6.62	25,450	54,140	0
14/01/2008	6.93	58,930	6.97	7.10	6.93	40,320	36,290	0
11/01/2008	6.97	60,840	6.88	7.15	6.97	10,100	38,090	0
10/01/2008	6.88	201,610	7.24	7.24	6.88	20,340	169,890	0
09/01/2008	7.24	21,300	7.37	7.37	7.24	580	8,080	0
08/01/2008	7.37	39,660	7.37	7.46	7.28	25,600	7,430	0
07/01/2008	7.37	84,440	7.19	7.37	7.24	66,910	15,450	0
04/01/2008	7.19	98,260	7.28	7.28	7.19	10,500	95,000	0
03/01/2008	7.28	128,280	7.33	7.37	7.28	100,900	122,240	0
02/01/2008	7.33	41,550	7.37	7.37	7.33	24,590	34,650	0
28/12/2007	7.37	63,220	7.41	7.41	7.33	18,560	50,000	0
27/12/2007	7.41	20,350	7.50	7.50	7.33	1,900	6,970	0
26/12/2007	7.50	33,860	7.46	7.50	7.41	30,370	9,500	0
25/12/2007	7.46	36,590	7.46	7.50	7.41	31,230	3,550	0
24/12/2007	7.46	33,640	7.50	7.55	7.46	30,410	7,080	0
21/12/2007	7.50	68,270	7.41	7.50	7.41	59,900	820	0
20/12/2007	7.41	45,490	7.55	7.55	7.41	19,990	1,700	0
19/12/2007	7.55	55,480	7.33	7.55	7.46	39,450	270	0
18/12/2007	7.33	76,480	7.24	7.33	7.19	44,580	50,530	0
17/12/2007	7.24	88,160	7.24	7.33	7.19	63,840	51,640	0
14/12/2007	7.24	98,860	7.37	7.37	7.24	8,160	90,890	0
13/12/2007	7.37	40,510	7.41	7.41	7.37	4,250	11,800	0
12/12/2007	7.41	108,660	7.41	7.50	7.37	11,850	29,930	0
11/12/2007	7.41	20,810	7.55	7.55	7.41	6,870	1,150	0
10/12/2007	7.55	24,290	7.59	7.59	7.46	11,080	400	0
07/12/2007	7.59	33,870	7.64	7.64	7.55	17,730	0	0
06/12/2007	7.64	165,040	7.55	7.64	7.46	149,300	9,000	0
05/12/2007	7.55	21,380	7.68	7.68	7.55	880	840	0
04/12/2007	7.68	83,130	7.68	7.73	7.64	41,600	31,180	0
03/12/2007	7.68	68,250	7.37	7.68	7.37	36,870	44,310	0
30/11/2007	7.37	287,810	7.50	7.50	7.33	16,600	280,270	0
29/11/2007	7.50	127,600	7.55	7.64	7.50	3,780	118,590	0
28/11/2007	7.55	129,280	7.73	7.73	7.55	42,170	120,170	0
27/11/2007	7.73	225,130	7.64	7.77	7.68	208,960	30,000	0
26/11/2007	7.64	52,680	7.55	7.68	7.50	32,350	18,100	0
23/11/2007	7.55	86,180	7.55	7.59	7.50	71,730	69,120	0
22/11/2007	7.55	155,290	7.55	7.59	7.55	96,390	124,420	0
21/11/2007	7.55	67,560	7.68	7.68	7.55	31,890	27,210	0
20/11/2007	7.68	129,990	7.90	7.90	7.64	86,300	24,840	0
19/11/2007	7.90	64,370	7.77	7.90	7.77	55,990	1,100	0
16/11/2007	7.77	55,270	7.68	7.77	7.73	40,410	24,210	0
15/11/2007	7.68	76,390	7.33	7.68	7.59	48,170	20,120	0
14/11/2007	7.33	464,180	7.55	7.77	7.33	53,520	454,000	0
13/11/2007	7.55	94,980	7.90	7.90	7.55	23,120	77,380	0
12/11/2007	7.90	67,980	7.99	7.99	7.90	47,580	31,000	0
09/11/2007	7.99	44,670	7.99	7.99	7.86	28,720	3,880	0
08/11/2007	7.99	16,150	7.90	7.99	7.95	480	6,550	0
07/11/2007	7.90	49,680	7.81	7.99	7.90	21,460	40,000	0
06/11/2007	7.81	115,160	7.90	7.99	7.81	44,890	110,950	0
05/11/2007	7.90	309,820	8.26	8.26	7.86	140,520	304,740	0
02/11/2007	8.26	116,140	8.17	8.44	8.26	108,100	64,000	0
01/11/2007	8.17	109,230	8.17	8.21	8.04	65,010	105,740	0
31/10/2007	8.17	71,900	8.39	8.39	8.12	27,230	60,000	0
30/10/2007	8.39	214,790	8.04	8.39	8.12	205,550	109,000	0
29/10/2007	8.04	134,250	8.44	8.44	8.04	27,300	128,370	0
26/10/2007	8.44	61,180	8.35	8.44	8.35	49,880	5,100	0
25/10/2007	8.35	98,710	8.35	8.39	8.12	78,790	65,300	0
24/10/2007	8.35	80,030	8.08	8.35	8.04	53,460	52,520	0
23/10/2007	8.08	218,200	8.21	8.61	7.99	84,200	202,880	0
22/10/2007	8.21	103,380	8.44	8.44	8.21	31,000	83,870	0
19/10/2007	8.44	80,890	8.61	8.61	8.35	36,010	52,130	0
18/10/2007	8.61	134,820	8.57	8.61	8.48	133,270	34,360	0
17/10/2007	8.57	21,320	8.61	8.61	8.44	11,600	0	0
16/10/2007	8.61	57,050	8.61	8.66	8.48	46,240	30	0
15/10/2007	8.61	29,500	8.66	8.66	8.57	25,970	1,190	0
12/10/2007	8.66	149,030	8.48	8.66	8.44	142,860	10,240	0
11/10/2007	8.48	58,850	8.61	8.61	8.48	31,740	30,070	0
10/10/2007	8.61	181,920	8.39	8.70	8.52	178,670	34,100	0
09/10/2007	8.39	83,140	8.30	8.39	8.30	67,940	29,340	0
08/10/2007	8.30	74,250	8.30	8.39	8.26	38,460	32,810	0
05/10/2007	8.30	170,330	8.48	8.48	8.26	0	0	0
04/10/2007	8.48	344,030	8.79	8.88	8.48	246,360	275,000	0
03/10/2007	8.79	271,790	8.66	8.88	8.52	247,210	53,700	0
02/10/2007	8.66	417,320	8.48	8.66	8.08	398,470	137,510	0
01/10/2007	8.48	454,320	8.08	8.48	7.95	376,110	130,520	0
28/09/2007	8.08	293,400	7.73	8.08	7.73	283,170	78,970	0
27/09/2007	7.73	151,670	7.68	7.90	7.68	140,610	59,470	0
26/09/2007	7.68	63,920	7.77	7.90	7.64	18,130	0	0
25/09/2007	7.77	277,700	7.46	7.77	7.55	203,900	170,600	0
24/09/2007	7.46	101,360	7.37	7.46	7.33	48,000	47,960	0
21/09/2007	7.37	71,420	7.46	7.46	7.33	22,000	23,000	0
20/09/2007	7.46	97,500	7.37	7.46	7.37	45,670	38,080	0
19/09/2007	7.37	102,640	7.37	7.41	7.33	83,330	49,330	0
18/09/2007	7.37	83,590	7.37	7.37	7.28	78,630	11,650	0
17/09/2007	7.37	106,560	7.33	7.37	7.28	86,620	16,440	0
14/09/2007	7.33	175,130	7.19	7.33	7.19	152,380	380	0
13/09/2007	7.19	35,010	7.15	7.19	7.15	24,810	0	0
12/09/2007	7.15	71,030	7.15	7.24	7.15	40,400	100	0
11/09/2007	7.15	46,810	7.10	7.19	7.10	32,020	4,760	0
10/09/2007	7.10	107,400	7.19	7.24	7.10	5,500	73,380	0
07/09/2007	7.19	176,010	7.10	7.19	7.15	135,280	76,620	0
06/09/2007	7.10	125,960	7.06	7.15	7.06	18,030	24,090	0
05/09/2007	7.06	243,060	7.28	7.28	7.06	142,890	58,890	0
04/09/2007	7.28	228,820	7.10	7.28	7.15	174,780	125,810	0
31/08/2007	7.10	285,630	7.19	7.19	7.10	118,690	103,280	0
30/08/2007	7.19	210,440	7.19	7.19	7.10	137,070	60,000	0
29/08/2007	7.19	72,550	7.24	7.24	7.15	12,140	38,800	0
28/08/2007	7.24	120,650	7.33	7.33	7.19	45,380	84,780	0
27/08/2007	7.33	116,230	7.28	7.33	7.24	77,720	38,310	0

Page:
<<
47
48
49
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-18)	-2.50	-4.03%	66,843,900	117,765	0	59.30 69.60 60.20
2 tháng (2026-07-20)	1.10	1.88%	176,300,000	117,765	0	57.80 69.60 60.20
3 tháng (2026-06-19)	2.47	4.33%	250,145,100	117,765	0	54.80 69.60 60.20
6 tháng (2026-03-23)	0.73	1.24%	468,703,800	117,765	0	54.80 69.60 60.20
12 tháng (2025-09-22)	2.49	4.35%	1,247,805,700	117,765	0	53.25 71.07 60.20
24 tháng (2024-09-27)	-3.69	-5.83%	2,243,389,300	117,765	0	46.72 71.07 60.20
36 tháng (2023-10-03)	-4.20	-6.59%	3,187,206,900	117,765	0	46.72 71.07 60.20
60 tháng (2021-10-13)	-12.48	-17.31%	4,407,503,500	21,871,357	1,879.9	46.72 72.64 60.20

CTCP Sữa Việt Nam (vnm)

THỐNG KÊ GIAO DỊCH