Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/07/2026	60.90	4,479,800	61.20	61.30	60.10	1,362,200	588,426	0
30/07/2026	61.20	6,944,300	60.30	61.40	59.80	3,239,960	647,782	0
29/07/2026	60	6,199,800	59.90	61	59.40	1,553,565	976,863	0
28/07/2026	59.60	5,256,600	57.70	59.60	57.70	2,593,100	380,481	0
27/07/2026	57.90	3,671,400	59.20	59.80	57.90	871,706	1,021,460	0
24/07/2026	58.90	4,176,800	58.50	59.50	58.30	1,255,800	854,614	0
23/07/2026	57.80	4,827,500	59.10	59.10	56.90	1,397,929	1,467,100	0
22/07/2026	59.10	10,506,300	58.70	60.10	58.40	5,116,033	2,299,100	0
21/07/2026	58.40	3,543,700	58.10	58.80	58.10	6,032,308	4,650,613	0
20/07/2026	58.50	4,583,900	58.80	58.80	57.70	1,302,413	421,964	0
17/07/2026	59	12,982,500	56.30	59.40	56.20	5,271,118	878,900	0
16/07/2026	56.20	1,991,100	56.10	56.30	55.30	608,821	292,500	0
15/07/2026	56.20	2,491,200	56	56.40	55.50	777,201	291,406	0
14/07/2026	56	1,755,100	55.50	56	55.20	578,890	152,627	0
13/07/2026	55.40	1,951,400	56.60	56.60	55.30	333,581	252,440	0
10/07/2026	56.60	5,573,700	55.90	56.70	55.80	4,381,056	896,268	0
09/07/2026	55.70	2,469,400	55.60	55.90	55.40	902,945	194,300	0
08/07/2026	55.70	3,705,000	55	55.70	55	2,653,604	422,201	0
07/07/2026	55.10	1,611,400	55.20	55.30	54.90	700,140	319,256	0
06/07/2026	55.30	3,211,000	55	55.40	54.60	2,240,900	1,261,820	0
03/07/2026	54.90	4,133,600	55.50	55.70	54.70	734,325	1,559,239	0
02/07/2026	55.50	3,669,400	55.30	56	55.30	2,658,390	1,802,851	0
01/07/2026	55.20	2,357,300	55	55.50	54.80	853,200	1,737,651	0
30/06/2026	54.80	9,320,000	56.10	56.20	54.70	912,310	4,430,427	0
29/06/2026	56.10	1,470,900	56.50	56.50	56	329,504	823,186	0
26/06/2026: Cổ tức tiền mặt tỉ lệ: 18.5%
26/06/2026	56.30	3,173,400	56.80	56.80	55.90	1,357,010	2,326,626	0
25/06/2026	56.45	1,803,300	56.64	56.74	56.35	197,800	827,047	0
24/06/2026	56.45	1,532,100	56.74	56.84	56.26	514,845	988,810	0
23/06/2026	56.55	2,295,600	56.84	57.13	56.55	220,680	1,069,650	0
22/06/2026	56.74	2,997,800	57.61	57.71	56.74	703,220	1,828,861	0
19/06/2026	57.13	3,349,900	57.32	57.52	57.03	1,788,033	2,108,851	0
18/06/2026	57.32	2,482,800	57.61	57.81	57.22	670,852	1,043,660	0
17/06/2026	57.13	2,838,900	57.22	57.81	57.13	1,243,652	1,481,918	0
16/06/2026	57.22	2,029,500	57.90	57.90	57.22	507,700	719,448	0
15/06/2026	57.81	2,021,700	57.42	57.90	57.42	960,465	648,231	0
12/06/2026	57.13	3,489,300	57.42	57.90	57.13	1,740,940	955,036	0
11/06/2026	57.32	1,804,500	56.93	57.71	56.64	660,777	161,179	0
10/06/2026	57.03	2,353,200	56.55	57.03	56.35	794,600	314,188	0
09/06/2026	56.45	1,228,000	56.26	56.64	56.16	475,960	62,947	0
08/06/2026	56.16	3,179,800	56.35	56.93	55.97	1,190,310	813,622	0
05/06/2026	56.55	1,866,100	56.93	57.03	56.45	453,420	216,205	0
04/06/2026	56.74	2,126,500	56.74	56.93	56.35	3,207,770	3,792,844	0
03/06/2026	56.45	3,814,300	56.74	56.93	56.26	994,823	1,688,800	0
02/06/2026	56.74	2,961,900	57.22	57.32	56.74	1,615,050	1,389,895	0
01/06/2026	57.22	2,259,500	57.32	57.42	56.93	1,180,650	888,300	0
29/05/2026	57.32	1,960,700	57.13	57.42	57.03	498,883	354,504	0
28/05/2026	57.13	3,798,600	57.13	57.90	57.13	2,443,100	1,292,361	0
27/05/2026	56.93	2,976,500	57.22	57.32	56.84	340,700	880,593	0
26/05/2026	57.22	1,880,800	57.22	57.52	57.13	198,604	222,655	0
25/05/2026	57.22	1,587,500	57.61	57.90	57.22	31,028	503,009	0
22/05/2026	57.61	6,005,000	57.22	57.81	56.84	2,492,080	4,122,885	0
21/05/2026	57.13	3,271,300	57.61	57.71	56.93	515,902	2,000,725	0
20/05/2026	57.22	5,727,600	57.90	58.00	56.74	362,332	2,240,435	0
19/05/2026	57.90	2,739,700	58.58	58.77	57.81	82,830	506,231	0
18/05/2026	58.58	4,850,600	57.61	58.77	57.61	1,860,000	235,131	0
15/05/2026	57.90	2,010,300	58.19	58.39	57.90	898,414	199,201	0
14/05/2026	58.19	3,058,300	57.42	58.19	57.42	602,500	274,629	0
13/05/2026	57.42	8,534,300	58.19	58.19	56.84	435,724	1,510,000	0
12/05/2026	58.19	4,102,800	58.68	58.77	58.00	321,603	1,166,533	0
11/05/2026	58.68	3,875,800	59.16	59.16	58.58	927,490	962,100	0
08/05/2026	58.97	2,787,000	59.84	59.84	58.97	389,600	821,185	0
07/05/2026	59.55	4,751,300	59.65	59.84	59.16	1,044,055	541,566	0
06/05/2026	59.55	2,590,900	59.26	59.74	58.77	586,584	307,620	0
05/05/2026	59.16	2,751,900	59.16	59.26	58.48	388,010	197,008	0
04/05/2026	58.97	1,873,800	59.16	59.65	58.77	643,903	158,978	0
29/04/2026	58.97	2,407,200	58.39	59.35	58.39	453,530	311,900	0
28/04/2026	59.26	3,220,800	59.26	59.35	58.58	800,608	746,806	0
24/04/2026	59.45	5,855,700	60.13	60.13	58.58	636,110	2,266,264	0
23/04/2026	60.03	4,234,100	60.03	60.52	59.06	1,637,104	760,000	0
22/04/2026	59.84	3,939,900	59.65	60.32	59.55	1,008,700	801,965	0
21/04/2026	59.65	5,306,600	59.94	60.71	59.55	1,312,802	1,133,387	0
20/04/2026	59.55	3,251,900	59.45	60.42	59.35	567,923	826,232	0
17/04/2026	59.35	3,115,500	59.35	60.71	59.35	85,696	778,879	0
16/04/2026	59.16	2,272,100	59.55	59.74	59.16	206,527	478,620	0
15/04/2026	59.35	4,403,200	60.13	60.61	59.26	6,083,774	6,717,264	0
14/04/2026	60.03	4,247,700	61.39	61.49	60.03	6,289,792	6,692,845	0
13/04/2026	60.81	3,418,300	60.42	60.81	60.23	1,560,378	295,185	0
10/04/2026	60.81	6,158,400	60.61	61.97	60.52	2,251,577	765,615	0
09/04/2026	59.84	2,921,000	59.84	60.13	59.45	697,900	1,206,649	0
08/04/2026	60.61	5,568,500	60.23	60.71	59.74	839,800	914,184	0
07/04/2026	59.06	1,825,200	58.97	59.26	58.39	85,200	501,198	0
06/04/2026	58.97	2,587,400	58.10	59.06	58.10	1,059,030	258,689	0
03/04/2026	58.10	3,788,600	59.06	59.74	58.10	226,715	1,472,958	0
02/04/2026	58.87	2,855,300	59.55	59.74	58.87	288,200	1,100,512	0
01/04/2026	59.35	5,446,200	59.35	60.23	59.06	1,296,316	2,215,802	0
31/03/2026	58.58	5,323,200	59.06	59.55	58.58	1,329,100	1,351,926	0
30/03/2026	58.68	4,075,600	58.68	59.55	58.29	1,864,999	1,455,123	0
27/03/2026	59.55	2,137,400	59.06	59.94	58.97	424,400	680,363	0
26/03/2026	59.06	2,044,000	60.13	60.13	59.06	479,487	402,808	0
25/03/2026	60.13	3,445,600	59.55	60.23	59.45	655,500	758,280	0
24/03/2026	59.26	2,689,900	59.84	59.84	58.97	649,900	792,891	0
23/03/2026	58.87	5,908,000	57.32	59.06	57.32	2,910,328	397,643	0
20/03/2026	58.10	5,734,800	59.06	59.55	58.10	1,134,600	1,530,900	-24.2
19/03/2026	59.06	6,400,100	59.45	60.03	58.87	763,100	91,300	41.8
18/03/2026	59.74	2,596,400	59.84	60.71	59.65	595,700	1,364,300	-47.8
17/03/2026	59.55	3,816,100	60.71	61.00	59.55	330,300	622,500	-18.2
16/03/2026	59.84	2,965,000	60.61	60.90	59.74	2,763,300	542,900	139.1
13/03/2026	61.10	5,388,500	60.03	61.19	59.65	2,763,300	542,900	139.1
12/03/2026	59.65	6,298,800	60.03	60.71	59.35	2,361,700	964,600	86.4
11/03/2026	61.00	7,507,500	59.74	61.68	59.65	2,262,500	1,240,900	64.2

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 (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