Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/05/2007	8.52	399,770	8.26	8.61	8.52	373,760	11,170	0
07/05/2007	8.26	323,040	7.91	8.30	8.17	298,060	35,110	0
04/05/2007	7.91	220,510	7.73	7.91	7.87	218,170	9,980	0
03/05/2007	7.73	260,700	7.73	7.87	7.73	254,060	112,370	0
02/05/2007	7.73	238,770	7.43	7.73	7.47	234,050	96,060	0
25/04/2007	7.43	248,610	7.07	7.43	7.07	188,270	167,520	0
24/04/2007	7.07	193,310	7.43	7.43	7.07	92,250	155,750	0
23/04/2007	7.43	232,660	7.56	7.56	7.43	200,610	199,040	0
20/04/2007	7.56	183,990	7.87	7.87	7.56	148,610	142,450	0
19/04/2007	7.87	201,700	7.87	7.91	7.87	103,850	49,090	0
18/04/2007	7.87	85,620	7.51	7.87	7.69	65,690	23,650	0
17/04/2007	7.51	175,340	7.47	7.51	7.47	133,270	81,130	0
16/04/2007	7.47	165,380	7.82	7.82	7.47	145,340	5,310	0
13/04/2007	7.82	161,730	7.87	7.87	7.82	156,610	9,260	0
12/04/2007	7.87	117,460	7.91	7.91	7.78	96,180	600	0
11/04/2007	7.91	83,730	7.91	7.91	7.91	72,190	9,700	0
10/04/2007	7.91	89,150	7.87	7.91	7.87	53,830	6,000	0
09/04/2007	7.87	21,600	7.91	7.91	7.87	350	0	0
06/04/2007	7.91	46,670	8.04	8.04	7.91	28,090	0	0
05/04/2007	8.04	220,230	8.04	8.13	8.04	209,940	0	0
04/04/2007	8.04	98,280	7.73	8.04	7.73	56,700	17,650	0
03/04/2007	7.73	89,630	7.91	7.91	7.73	37,110	1,000	0
02/04/2007	7.91	118,610	8.08	8.08	7.91	97,630	10,100	0
30/03/2007	8.08	266,500	8.13	8.13	8.08	216,100	19,600	0
29/03/2007	8.13	214,910	7.82	8.13	7.91	101,710	118,590	0
28/03/2007	7.82	186,060	7.91	7.91	7.73	51,600	125,130	0
27/03/2007	7.91	242,890	7.91	8.00	7.91	192,460	97,470	0
26/03/2007	7.91	229,240	7.91	7.91	7.73	169,470	74,610	0
23/03/2007	7.91	175,360	7.91	8.00	7.91	46,220	18,000	0
22/03/2007	7.91	188,980	8.17	8.17	7.91	70,240	113,280	0
21/03/2007	8.17	239,740	8.22	8.22	8.13	114,380	146,780	0
20/03/2007	8.22	204,210	8.44	8.44	8.13	117,920	64,940	0
19/03/2007	8.44	246,400	8.13	8.44	8.39	59,440	23,830	0
16/03/2007	8.13	84,890	7.78	8.13	8.13	43,650	590	0
15/03/2007	7.78	307,740	8.17	8.17	7.78	83,730	135,330	0
14/03/2007	8.17	227,810	8.35	8.35	7.95	84,900	40,650	0
13/03/2007	8.35	278,110	8.70	8.70	8.35	132,790	110,660	0
12/03/2007	8.70	190,230	8.57	8.79	8.70	131,610	580	0
09/03/2007	8.57	209,610	8.35	8.74	8.57	69,470	105,900	0
08/03/2007	8.35	466,100	8.30	8.57	8.30	55,310	411,920	0
07/03/2007	8.30	526,470	8.57	8.57	8.30	43,650	377,570	0
06/03/2007	8.57	802,040	8.88	8.88	8.44	432,420	743,980	0
05/03/2007	8.88	464,150	8.79	8.88	8.79	265,410	146,140	0
02/03/2007	8.79	346,450	8.70	8.79	8.70	191,490	140,380	0
01/03/2007	8.70	387,460	8.88	9.23	8.66	50,810	288,650	0
28/02/2007	8.88	389,060	9.32	9.32	8.88	265,530	153,580	0
27/02/2007	9.32	255,800	8.88	9.32	9.32	190,980	82,840	0
26/02/2007	8.88	660,320	8.48	8.88	8.88	523,890	277,900	0
15/02/2007	8.48	455,620	8.39	8.48	8.04	71,450	424,910	0
14/02/2007	8.39	128,220	8.66	8.66	8.39	47,400	90,780	0
13/02/2007	8.66	561,220	8.26	8.66	8.66	532,220	299,150	0
12/02/2007	8.26	583,280	7.95	8.26	7.95	133,990	505,920	0
09/02/2007	7.95	165,450	8.35	8.35	7.95	51,520	151,450	0
08/02/2007	8.35	131,790	8.79	8.79	8.35	75,820	130,290	0
07/02/2007	8.79	384,400	8.44	8.79	8.44	338,390	25,960	0
06/02/2007	8.44	264,770	8.04	8.44	8.26	178,470	84,830	0
05/02/2007	8.04	569,920	8.44	8.48	8.04	325,460	271,000	0
02/02/2007	8.44	623,160	8.04	8.44	8.44	0	0	0
01/02/2007	8.04	1,619,550	7.69	8.04	8.04	776,290	160,250	0
31/01/2007: Cổ tức tiền mặt tỉ lệ: 10% Quyền mua cổ phiếu: 20/1 Giá: 10 (Volume + 5%, Ratio=0.05)
31/01/2007	7.69	313,460	7.34	7.69	7.69	136,020	91,000	0
30/01/2007	7.34	176,850	7.01	7.34	7.34	178,170	149,600	0
29/01/2007	7.01	458,160	6.68	7.01	6.97	225,950	376,400	0
26/01/2007	6.68	1,281,380	7.01	7.01	6.68	619,310	1,116,580	0
25/01/2007	7.01	346,630	7.34	7.34	7.01	206,450	276,440	0
24/01/2007	7.34	393,000	7.72	7.72	7.34	207,400	88,670	0
23/01/2007	7.72	562,420	7.72	7.72	7.72	219,250	371,080	0
22/01/2007	7.72	478,710	8.10	8.39	7.72	1,010	0	0
19/01/2007	8.10	849,060	7.72	8.10	8.10	617,460	615,290	0
18/01/2007	7.72	1,006,310	7.51	7.72	7.14	162,510	784,800	0
17/01/2007	7.51	746,180	7.89	8.26	7.51	554,620	288,000	0
16/01/2007	7.89	210,990	7.51	7.89	7.89	192,730	99,600	0
15/01/2007	7.51	280,140	7.18	7.51	7.51	240,100	95,850	0
12/01/2007	7.18	452,040	6.84	7.18	7.18	354,700	282,690	0
11/01/2007	6.84	283,110	6.55	6.84	6.84	187,380	136,000	0
10/01/2007	6.55	329,410	6.26	6.55	6.55	180,570	175,340	0
09/01/2007	6.26	439,530	5.97	6.26	6.26	291,520	53,970	0
08/01/2007	5.97	651,110	5.97	6.26	5.97	554,990	235,670	0
05/01/2007	5.97	632,890	5.72	5.97	5.97	554,740	335,000	0
04/01/2007	5.72	639,430	5.47	5.72	5.72	442,660	550,670	0
03/01/2007	5.47	246,270	5.22	5.47	5.38	228,930	50,500	0
02/01/2007	5.22	203,280	5.22	5.26	5.22	172,160	0	0
29/12/2006	5.22	145,970	5.17	5.22	5.17	96,070	0	0
28/12/2006	5.17	325,280	5.01	5.22	5.17	237,400	160,560	0
27/12/2006	5.01	220,640	5.22	5.34	5.01	7,690	175,960	0
26/12/2006	5.22	358,820	5.01	5.22	4.92	145,400	227,770	0
25/12/2006	5.01	534,840	5.09	5.09	4.84	150,100	313,340	0
22/12/2006	5.09	178,830	5.34	5.34	5.09	130,100	9,900	0
21/12/2006	5.34	428,770	5.59	5.59	5.34	343,690	154,290	0
20/12/2006	5.59	377,920	5.59	5.68	5.59	244,200	174,750	0
19/12/2006	5.59	394,200	5.47	5.59	5.47	152,770	239,000	0
18/12/2006	5.47	508,320	5.68	5.68	5.42	0	0	0
15/12/2006	5.68	315,520	5.80	5.80	5.68	67,700	162,000	0
14/12/2006	5.80	687,590	5.80	6.05	5.80	365,220	424,060	0
13/12/2006	5.80	716,990	5.55	5.80	5.80	97,140	441,490	0
12/12/2006	5.55	518,940	5.51	5.76	5.55	143,290	32,350	0
11/12/2006	5.51	129,570	5.26	5.51	5.51	58,800	10,080	0
08/12/2006	5.26	107,230	5.01	5.26	5.26	22,800	27,000	0
07/12/2006	5.01	204,350	4.80	5.01	5.01	9,980	120	0
06/12/2006	4.80	515,800	4.59	4.80	4.76	310,090	301,100	0
05/12/2006	4.59	180,310	4.51	4.59	4.55	87,000	2,300	0

Page:
<<
48
49
50
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-07-01)	6	10.87%	97,612,400	23,275,549	0	54.90 61.20 60.90
2 tháng (2026-06-01)	3.98	6.95%	158,011,400	16,416,189	0	54.80 61.20 60.90
3 tháng (2026-05-04)	2.23	3.79%	229,146,100	12,982,182	0	54.80 61.20 60.90
6 tháng (2026-02-02)	-9.10	-12.94%	560,744,700	17,125,890	240.4	54.80 70.30 60.90
12 tháng (2025-08-05)	5.29	9.47%	1,268,737,700	39,148,863	1,601.8	53.25 71.07 60.90
24 tháng (2024-08-12)	-3.03	-4.71%	2,179,335,900	1,909,440	-16.8	46.72 71.07 60.90
36 tháng (2023-08-16)	-1.83	-2.90%	3,046,069,200	-63,467,800	-4,262.5	46.72 71.07 60.90
60 tháng (2021-08-26)	-7.21	-10.54%	4,240,378,200	-75,306,301	-4,606.8	46.72 73.20 60.90

CTCP Sữa Việt Nam (vnm)

THỐNG KÊ GIAO DỊCH