Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	63.40	3,598,900	63.60	64.50	63.40	955,700	278,486	0
04/12/2025	63.40	5,918,000	65	65.10	63.40	1,163,400	1,182,300	-1.1
03/12/2025	64.60	5,383,600	65.10	65.20	64	1,882,700	553,300	85.7
02/12/2025	65	6,764,300	64.80	65.60	64.50	2,956,100	1,220,600	113.0
01/12/2025	64.90	9,107,300	64.30	65.90	64.30	3,844,300	2,835,200	65.8
28/11/2025	64	11,898,300	62.20	64.50	62.20	4,470,500	689,800	241.6
27/11/2025	62	3,962,300	63	63.40	62	1,665,000	1,007,600	41.3
26/11/2025	62.80	3,651,000	62.30	63.20	62.30	1,415,900	435,900	61.4
25/11/2025	61.90	4,907,900	63	63.20	61.90	2,613,900	1,063,100	97.2
24/11/2025	63	9,900,300	60.10	63.40	60.10	2,989,800	629,400	146.8
21/11/2025	59.90	4,191,100	60.30	60.70	59.70	1,083,200	912,700	10.3
20/11/2025	60.70	2,656,100	61.40	61.60	60.50	610,800	455,300	9.4
19/11/2025	60.90	4,458,500	60.70	61.90	60.50	1,855,300	1,309,400	33.4
18/11/2025	60.70	5,559,900	62	62.30	60.50	1,049,300	649,600	24.6
17/11/2025	62.10	4,198,400	62.90	63.30	61.80	1,321,100	205,500	69.5
14/11/2025	62.80	10,146,900	61.70	63.30	61.60	5,757,600	827,400	308.7
13/11/2025	61.80	9,741,800	59.80	62	59.70	4,681,200	167,000	276.0
12/11/2025	59.80	5,161,900	58.80	60	58.50	1,524,900	131,700	82.9
11/11/2025	58.90	5,152,700	57	59	57	1,527,800	137,400	80.5
10/11/2025	57	2,675,800	57.70	57.90	57	703,600	694,100	0.6
07/11/2025	57.60	3,251,100	57.60	58.40	57.50	1,338,700	659,100	39.5
06/11/2025	58	2,241,200	58	58.50	57.60	700,200	165,500	31.1
05/11/2025	58	3,831,600	57.30	58.50	57.10	944,500	186,000	43.8
04/11/2025	57.30	4,175,200	57.60	57.90	56.30	246,100	172,000	4.2
03/11/2025	57.30	2,642,700	57.70	58.30	57.30	258,400	297,200	-2.3
31/10/2025	57.60	2,641,500	57.40	57.70	57.10	392,500	288,900	5.9
30/10/2025	57.10	1,905,200	57.80	57.90	57	193,500	436,100	-13.8
29/10/2025	57.50	1,973,000	57.50	57.90	57.10	377,700	57,300	18.4
28/10/2025	57.40	2,079,100	57.20	57.40	56.80	218,200	353,100	-7.7
27/10/2025	57	2,998,800	58.40	58.40	57	365,100	721,800	-20.5
24/10/2025	58.10	3,959,900	56.90	58.10	56.10	1,329,600	820,800	29.2
23/10/2025	56.60	2,327,300	56.50	57.10	56.30	264,700	681,400	-23.6
22/10/2025	56.30	3,846,700	57.10	57.30	55.70	186,700	1,278,600	-61.5
21/10/2025	56.50	7,068,100	56.10	58	56.10	1,726,100	1,586,400	8.0
20/10/2025	55	8,737,700	58.90	59.40	55	657,800	2,083,800	-83.3
17/10/2025	58.80	6,041,500	61	61.20	58.80	409,000	1,880,800	-87.5
16/10/2025: Cổ tức tiền mặt tỉ lệ: 25%
16/10/2025	61.20	5,158,400	60.80	61.20	60.20	1,146,600	534,800	37.3
15/10/2025	61.10	4,645,400	61.29	61.87	61.10	1,046,800	97,900	60.8
14/10/2025	61.00	5,359,800	61.87	61.87	60.81	1,939,400	675,200	80.8
13/10/2025	61.48	6,305,000	59.75	61.58	59.37	1,917,800	121,100	113.5
10/10/2025	59.95	4,972,200	60.91	60.91	59.95	503,000	436,000	4.2
09/10/2025	60.43	3,297,300	60.91	61.00	60.14	0	0	0
08/10/2025	60.91	5,919,700	59.85	61.00	59.27	1,168,900	490,600	42.5
07/10/2025	58.99	3,715,300	60.24	60.24	58.99	113,700	723,700	-37.9
06/10/2025	59.95	4,051,900	60.24	60.24	59.37	275,500	1,349,700	-66.7
03/10/2025	58.89	3,998,500	58.89	59.85	58.79	364,600	864,900	-30.8
02/10/2025	58.79	3,398,700	60.04	60.14	58.79	201,100	822,200	-38.5
01/10/2025	59.66	4,526,400	58.31	60.04	57.83	328,200	1,114,500	-48.5
30/09/2025	57.64	3,030,200	58.03	58.41	57.64	96,200	479,900	-23.1
29/09/2025	57.93	5,130,400	58.70	58.79	57.83	108,200	1,996,700	-114.6
26/09/2025	58.70	2,489,900	59.08	59.37	58.70	182,200	584,500	-24.7
25/09/2025	59.08	2,752,800	59.85	59.95	59.08	79,300	724,500	-39.9
24/09/2025	59.56	3,214,500	59.47	59.56	58.60	306,200	750,700	-27.3
23/09/2025	59.18	3,425,100	59.08	60.04	59.08	769,000	358,800	25.5
22/09/2025	58.99	5,285,200	59.66	60.33	58.99	879,200	533,300	21.5
19/09/2025	59.56	5,300,500	61.29	61.39	59.56	640,000	1,540,400	-56.2
18/09/2025	61.10	5,050,800	62.54	62.73	61.00	172,300	178,300	-0.4
17/09/2025	62.54	9,865,800	62.25	63.60	62.25	3,540,100	982,400	168.1
16/09/2025	62.16	12,673,100	61.00	62.83	60.72	3,253,800	550,000	173.4
15/09/2025	60.62	3,527,500	60.91	61.00	60.33	982,100	399,300	36.8
12/09/2025	60.72	13,670,300	58.89	61.00	58.60	3,028,900	484,600	159.0
11/09/2025	58.79	4,998,900	57.45	58.79	57.06	1,162,600	285,300	52.4
10/09/2025	57.45	3,120,100	58.12	58.22	57.35	55,700	541,800	-29.2
09/09/2025	57.93	3,516,800	58.22	58.60	57.74	400,600	283,800	7.1
08/09/2025	58.22	6,958,800	58.51	59.47	58.22	1,536,300	475,900	64.7
05/09/2025	58.51	5,355,900	59.47	59.56	58.51	635,800	158,500	29.4
04/09/2025	59.37	4,228,100	59.27	60.04	59.08	523,300	283,500	14.9
03/09/2025	59.08	4,767,300	57.93	59.08	57.93	1,139,800	382,400	46.2
29/08/2025	57.93	4,166,400	58.89	58.89	57.93	809,000	1,232,900	-25.5
28/08/2025	58.60	3,661,100	58.60	59.08	58.31	86,837	277,564	0
27/08/2025	58.12	4,849,200	57.35	58.79	57.16	93,300	379,200	-17.4
26/08/2025	57.35	2,990,300	56.30	57.74	56.20	894,600	450,300	26.3
25/08/2025	56.39	3,360,400	56.58	57.26	56.39	99,100	168,200	-4.1
22/08/2025	56.39	7,201,500	57.45	57.55	56.20	189,700	1,826,200	-96.8
21/08/2025	57.74	5,810,000	57.74	58.51	57.26	351,400	1,435,500	-64.9
20/08/2025	57.64	6,338,200	58.12	58.51	57.26	470,900	1,040,900	-34.4
19/08/2025	58.12	5,257,700	58.41	58.79	58.03	464,800	1,464,400	-60.5
18/08/2025	58.31	4,775,600	58.70	58.89	58.22	177,200	694,500	-31.4
15/08/2025	58.60	5,660,400	59.56	59.75	58.60	367,200	686,300	-19.7
14/08/2025	59.27	6,534,600	58.89	59.75	58.60	1,228,900	693,000	33.0
13/08/2025	58.70	6,210,800	59.56	59.66	58.41	406,700	540,100	-8.2
12/08/2025	59.37	5,207,000	59.66	59.95	58.99	187,100	381,300	-12.0
11/08/2025	59.08	5,787,800	58.60	59.66	58.51	445,800	556,000	-6.7
08/08/2025	58.41	6,503,200	58.60	59.37	58.22	1,052,600	1,468,200	-25.4
07/08/2025	58.51	4,741,600	59.47	59.56	58.41	154,400	961,100	-49.4
06/08/2025	58.89	5,377,500	58.03	59.27	58.03	624,600	517,500	6.6
05/08/2025	57.74	9,564,600	58.12	59.08	57.64	259,800	2,094,800	-111.1
04/08/2025	58.03	3,746,300	57.45	58.41	57.45	330,900	327,900	0.1
01/08/2025	57.64	5,329,800	58.99	58.99	57.64	78,100	633,800	-33.6
31/07/2025	58.79	10,570,300	60.52	61.00	58.03	1,186,600	966,900	12.9
30/07/2025	60.43	6,078,500	60.52	61.00	60.33	2,467,300	648,900	114.7
29/07/2025	60.72	10,714,200	60.81	61.68	60.33	5,031,400	1,191,500	242.6
28/07/2025	60.81	8,462,700	60.81	61.39	60.52	2,690,200	1,500,900	75.1
25/07/2025	60.72	5,124,000	61.29	61.29	60.62	1,354,500	503,500	54.1
24/07/2025	61.20	13,421,100	59.66	61.48	59.66	3,399,900	602,600	176.3
23/07/2025	59.27	9,228,600	58.03	59.27	57.83	2,228,700	480,500	105.8
22/07/2025	57.83	4,735,100	57.64	57.83	57.16	710,400	227,300	28.9
21/07/2025	57.64	5,503,300	57.93	58.41	57.64	1,277,600	1,501,500	-13.4
18/07/2025	57.83	5,826,800	57.74	58.70	57.64	484,600	770,100	-17.5
17/07/2025	57.74	6,357,800	57.93	58.22	57.45	741,800	958,600	-13.0
16/07/2025	57.74	4,961,100	57.64	57.83	57.26	18,700	204,800	-11.2

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-04)	7.30	12.74%	123,017,200	30,074,900	1,867.3	57 65 63.40
2 tháng (2025-10-06)	4.65	7.76%	212,663,700	29,650,700	1,863.0	55 65 63.40
3 tháng (2025-09-05)	6.09	10.42%	323,953,900	34,262,800	2,167.7	55 65 63.40
6 tháng (2025-06-09)	11.47	21.60%	660,172,800	40,734,698	2,603.3	53.03 65 63.40
12 tháng (2024-12-09)	5.59	9.47%	1,086,187,100	-18,220,944	-512.4	48.25 65 63.40
24 tháng (2023-12-15)	3.96	6.53%	1,990,397,800	-74,870,933	-4,200.1	48.25 69.06 63.40
36 tháng (2022-12-20)	-2.89	-4.28%	2,598,962,400	-104,468,131	-5,972.7	48.25 71.50 63.40
60 tháng (2020-12-30)	-21.88	-25.30%	3,967,324,210	-150,792,217	-10,812.4	48.25 93.29 63.40

CTCP Sữa Việt Nam (vnm)

THỐNG KÊ GIAO DỊCH