Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/03/2026	61.80	2,965,000	62.60	62.90	61.70	330,328	622,500	139.1
13/03/2026	63.10	5,388,500	62	63.20	61.60	2,763,300	542,900	139.1
12/03/2026	61.60	6,298,800	62	62.70	61.30	2,361,700	964,600	86.4
11/03/2026	63	7,507,500	61.70	63.70	61.60	2,262,500	1,240,900	64.2
10/03/2026	62.10	10,762,100	60	62.10	59.50	5,090,600	3,022,500	120.3
09/03/2026	58.10	18,046,300	59	59.10	58.10	5,090,600	3,022,500	120.3
06/03/2026	62.40	6,471,800	63	63	62.20	693,800	1,212,800	-32.4
05/03/2026	63.20	8,165,700	65	65.20	63	1,385,900	2,708,000	-84.5
04/03/2026	64.90	13,382,500	63.40	64.90	62	2,757,000	3,042,400	-17.6
03/03/2026	63.40	17,815,700	66.60	67.30	63.40	1,360,700	2,649,200	-87.3
02/03/2026	66.60	12,468,700	66.90	69.80	66.50	1,114,400	886,200	16.3
27/02/2026	68.20	13,371,400	70.20	70.60	68	1,190,900	4,716,000	-242.7
26/02/2026	70.60	14,298,200	71.20	71.40	69.60	253,200	5,154,300	-343.9
25/02/2026	72.30	9,804,200	70.40	73.40	70.40	1,211,900	1,602,400	-28.8
24/02/2026	70.20	3,552,500	70.60	71.30	70.20	285,700	668,600	-27.0
23/02/2026	70.60	4,211,800	70	71.30	69.80	681,400	1,822,000	-80.4
13/02/2026	69.50	3,341,400	69	69.80	68.60	938,100	490,800	31.0
12/02/2026	69	1,951,100	69.30	69.80	69	627,800	308,600	22.2
11/02/2026	69.10	2,672,900	68.40	69.90	68.40	962,900	99,300	60.0
10/02/2026	68.40	5,090,400	69.60	70.50	68.10	1,166,000	792,600	25.6
09/02/2026	69.60	2,573,300	69.40	70.40	69.30	2,067,400	257,800	124.9
06/02/2026	69.10	6,695,900	68.30	70.70	68.20	2,067,400	257,800	124.9
05/02/2026	69.10	8,057,000	71.90	72.20	69.10	947,100	906,100	2.5
04/02/2026	72	7,672,500	71.80	72.60	70.80	1,306,700	500,500	58.0
03/02/2026	71.60	7,261,000	72.90	73.60	71.30	1,114,400	886,200	16.3
02/02/2026	72.60	10,777,700	70.90	72.60	70.30	2,490,600	1,345,800	82.1
30/01/2026	70.60	7,844,800	71.50	72.50	70.50	1,641,200	1,312,800	23.1
29/01/2026	71.10	10,036,800	68.50	71.10	67.90	2,491,600	1,729,000	54.2
28/01/2026	67.70	9,816,800	67.70	69.50	67.20	1,382,900	4,402,300	-206.0
27/01/2026	67.70	8,357,800	68.40	68.60	66.10	1,074,100	3,231,100	-145.5
26/01/2026	68.90	8,864,800	67.40	69.30	67.40	3,515,100	805,800	185.9
23/01/2026	67.20	16,050,400	69.40	70.10	67.20	1,239,500	1,437,400	-14.3
22/01/2026	70.90	8,055,200	71.10	72.80	70	513,700	870,200	-25.9
21/01/2026	70.30	11,234,100	73	73	70	498,400	3,195,600	-193.2
20/01/2026	73.40	21,521,900	71.50	75.50	71.10	1,302,600	4,639,700	-246.8
19/01/2026	70.60	10,385,300	69.80	71	68.30	1,023,100	416,800	41.9
16/01/2026	69.60	13,372,500	71.10	73	69.10	1,581,600	1,444,000	9.0
15/01/2026	71	19,260,600	70	72.40	69.50	1,997,300	2,956,500	-68.9
14/01/2026	67.70	24,838,300	63.60	67.70	63.40	1,864,800	1,778,000	3.7
13/01/2026	63.30	6,761,300	62.90	64.90	62.80	683,800	1,057,300	-23.9
12/01/2026	62.70	4,146,300	61.10	62.70	61.10	313,200	438,700	-7.9
09/01/2026	61	4,184,100	62.40	62.50	61	670,400	1,229,300	-34.5
08/01/2026	62.20	5,636,400	61.10	63.40	61.10	1,029,300	922,400	6.5
07/01/2026	60.90	3,228,100	60.80	61.50	60.50	737,500	1,405,200	-40.7
06/01/2026	60.80	2,963,300	60.50	60.90	60.30	310,700	1,346,000	-62.7
05/01/2026	60.30	2,814,700	61.30	61.50	60	307,500	557,500	-15.3
31/12/2025	61.20	1,879,600	61.90	62	61.20	54,800	232,100	-10.9
30/12/2025	61.80	1,581,000	62.10	62.30	61.70	263,700	286,300	-1.4
29/12/2025	62.10	1,943,000	61.50	62.20	61.40	616,600	353,700	16.3
26/12/2025	61.50	2,399,200	61.60	62.30	61.20	333,700	486,400	-9.5
25/12/2025	61.30	2,059,600	61.60	62.30	61.30	123,900	262,000	-8.6
24/12/2025	61.50	4,870,200	62.80	62.90	61.50	969,800	1,036,200	-4.0
23/12/2025	62.60	4,394,700	63.50	64.10	62.30	1,721,500	547,900	74.0
22/12/2025	63.20	2,650,700	63.90	63.90	63.10	76,700	859,500	-49.6
19/12/2025	64	2,685,700	63.70	64	63	1,070,000	691,100	24.5
18/12/2025	63.90	3,065,000	63.60	64	62.90	1,397,300	594,100	51.1
17/12/2025	62.90	2,090,400	64.10	64.10	62.90	499,300	669,700	-10.6
16/12/2025	64.20	6,863,300	62	64.40	61.70	2,200,400	1,054,400	72.8
15/12/2025	62	4,242,600	60.30	62.60	60.30	1,922,200	569,200	83.3
12/12/2025	60.20	4,396,400	61.70	62	60.20	713,400	393,200	19.4
11/12/2025	61.50	4,852,300	63	63.50	61.50	438,600	661,200	-14.1
10/12/2025	63.10	3,470,500	62.40	64.50	62.30	1,437,800	416,100	64.9
09/12/2025	62.50	5,389,200	63.50	64.10	62.50	1,325,700	748,400	36.6
08/12/2025	63.50	3,322,000	63.30	64.50	63.20	549,500	247,600	19.1
05/12/2025	63.40	3,598,900	63.60	64.50	63.40	955,700	278,300	43.2
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

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 (2026-02-23)	-7.50	-10.62%	151,545,700	-4,751,700	-397.9	58.10 72.30 61.80
2 tháng (2026-01-15)	-7.90	-11.13%	352,439,900	-5,088,900	-436.7	58.10 73.40 61.80
3 tháng (2025-12-16)	-1.10	-1.71%	443,494,800	-5,651,800	-467.3	58.10 73.40 61.80
6 tháng (2025-09-17)	0.56	0.89%	748,817,200	24,744,400	1,458.1	55 73.40 61.80
12 tháng (2025-03-21)	6.22	10.94%	1,374,753,000	5,268,340	796.7	48.25 73.40 61.80
24 tháng (2024-03-26)	1.58	2.58%	2,233,528,200	-19,883,658	-521.9	48.25 73.40 61.80
36 tháng (2023-04-03)	-1.84	-2.84%	2,977,261,000	-107,447,959	-6,320.5	48.25 73.40 61.80
60 tháng (2021-04-12)	-17.11	-21.34%	4,239,448,800	-107,954,837	-6,466.9	48.25 80.21 61.80

CTCP Sữa Việt Nam (vnm)

THỐNG KÊ GIAO DỊCH