Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/03/2026	60.13	10,762,100	58.10	60.13	57.61	5,090,600	3,022,500	120.3
09/03/2026	56.26	18,046,300	57.13	57.22	56.26	5,090,600	3,022,500	120.3
06/03/2026	60.42	6,471,800	61.00	61.00	60.23	693,800	1,212,800	-32.4
05/03/2026	61.19	8,165,700	62.94	63.13	61.00	1,385,900	2,708,000	-84.5
04/03/2026	62.84	13,382,500	61.39	62.84	60.03	2,757,000	3,042,400	-17.6
03/03/2026	61.39	17,815,700	64.49	65.16	61.39	1,360,700	2,649,200	-87.3
02/03/2026	64.49	12,468,700	64.78	67.59	64.39	1,114,400	886,200	16.3
27/02/2026	66.04	13,371,400	67.97	68.36	65.84	1,190,900	4,716,000	-242.7
26/02/2026	68.36	14,298,200	68.94	69.13	67.39	253,200	5,154,300	-343.9
25/02/2026	70.01	9,804,200	68.17	71.07	68.17	1,211,900	1,602,400	-28.8
24/02/2026	67.97	3,552,500	68.36	69.04	67.97	285,700	668,600	-27.0
23/02/2026	68.36	4,211,800	67.78	69.04	67.59	681,400	1,822,000	-80.4
13/02/2026	67.29	3,341,400	66.81	67.59	66.42	938,100	490,800	31.0
12/02/2026	66.81	1,951,100	67.10	67.59	66.81	627,800	308,600	22.2
11/02/2026	66.91	2,672,900	66.23	67.68	66.23	962,900	99,300	60.0
10/02/2026	66.23	5,090,400	67.39	68.26	65.94	1,166,000	792,600	25.6
09/02/2026	67.39	2,573,300	67.20	68.17	67.10	2,067,400	257,800	124.9
06/02/2026	66.91	6,695,900	66.13	68.46	66.04	2,067,400	257,800	124.9
05/02/2026	66.91	8,057,000	69.62	69.91	66.91	947,100	906,100	2.5
04/02/2026	69.72	7,672,500	69.52	70.30	68.55	1,306,700	500,500	58.0
03/02/2026	69.33	7,261,000	70.59	71.26	69.04	1,114,400	886,200	16.3
02/02/2026	70.30	10,777,700	68.65	70.30	68.07	2,490,600	1,345,800	82.1
30/01/2026	68.36	7,844,800	69.23	70.20	68.26	1,641,200	1,312,800	23.1
29/01/2026	68.84	10,036,800	66.33	68.84	65.75	2,491,600	1,729,000	54.2
28/01/2026	65.55	9,816,800	65.55	67.29	65.07	1,382,900	4,402,300	-206.0
27/01/2026	65.55	8,357,800	66.23	66.42	64.00	1,074,100	3,231,100	-145.5
26/01/2026	66.71	8,864,800	65.26	67.10	65.26	3,515,100	805,800	185.9
23/01/2026	65.07	16,050,400	67.20	67.88	65.07	1,239,500	1,437,400	-14.3
22/01/2026	68.65	8,055,200	68.84	70.49	67.78	513,700	870,200	-25.9
21/01/2026	68.07	11,234,100	70.68	70.68	67.78	498,400	3,195,600	-193.2
20/01/2026	71.07	21,521,900	69.23	73.10	68.84	1,302,600	4,639,700	-246.8
19/01/2026	68.36	10,385,300	67.59	68.75	66.13	1,023,100	416,800	41.9
16/01/2026	67.39	13,372,500	68.84	70.68	66.91	1,581,600	1,444,000	9.0
15/01/2026	68.75	19,260,600	67.78	70.10	67.29	1,997,300	2,956,500	-68.9
14/01/2026	65.55	24,838,300	61.58	65.55	61.39	1,864,800	1,778,000	3.7
13/01/2026	61.29	6,761,300	60.90	62.84	60.81	683,800	1,057,300	-23.9
12/01/2026	60.71	4,146,300	59.16	60.71	59.16	313,200	438,700	-7.9
09/01/2026	59.06	4,184,100	60.42	60.52	59.06	670,400	1,229,300	-34.5
08/01/2026	60.23	5,636,400	59.16	61.39	59.16	1,029,300	922,400	6.5
07/01/2026	58.97	3,228,100	58.87	59.55	58.58	737,500	1,405,200	-40.7
06/01/2026	58.87	2,963,300	58.58	58.97	58.39	310,700	1,346,000	-62.7
05/01/2026	58.39	2,814,700	59.35	59.55	58.10	307,500	557,500	-15.3
31/12/2025	59.26	1,879,600	59.94	60.03	59.26	54,800	232,100	-10.9
30/12/2025	59.84	1,581,000	60.13	60.32	59.74	263,700	286,300	-1.4
29/12/2025	60.13	1,943,000	59.55	60.23	59.45	616,600	353,700	16.3
26/12/2025	59.55	2,399,200	59.65	60.32	59.26	333,700	486,400	-9.5
25/12/2025	59.35	2,059,600	59.65	60.32	59.35	123,900	262,000	-8.6
24/12/2025	59.55	4,870,200	60.81	60.90	59.55	969,800	1,036,200	-4.0
23/12/2025	60.61	4,394,700	61.49	62.07	60.32	1,721,500	547,900	74.0
22/12/2025	61.19	2,650,700	61.87	61.87	61.10	76,700	859,500	-49.6
19/12/2025	61.97	2,685,700	61.68	61.97	61.00	1,070,000	691,100	24.5
18/12/2025	61.87	3,065,000	61.58	61.97	60.90	1,397,300	594,100	51.1
17/12/2025	60.90	2,090,400	62.07	62.07	60.90	499,300	669,700	-10.6
16/12/2025	62.16	6,863,300	60.03	62.36	59.74	2,200,400	1,054,400	72.8
15/12/2025	60.03	4,242,600	58.39	60.61	58.39	1,922,200	569,200	83.3
12/12/2025	58.29	4,396,400	59.74	60.03	58.29	713,400	393,200	19.4
11/12/2025	59.55	4,852,300	61.00	61.49	59.55	438,600	661,200	-14.1
10/12/2025	61.10	3,470,500	60.42	62.45	60.32	1,437,800	416,100	64.9
09/12/2025	60.52	5,389,200	61.49	62.07	60.52	1,325,700	748,400	36.6
08/12/2025	61.49	3,322,000	61.29	62.45	61.19	549,500	247,600	19.1
05/12/2025	61.39	3,598,900	61.58	62.45	61.39	955,700	278,300	43.2
04/12/2025	61.39	5,918,000	62.94	63.03	61.39	1,163,400	1,182,300	-1.1
03/12/2025	62.55	5,383,600	63.03	63.13	61.97	1,882,700	553,300	85.7
02/12/2025	62.94	6,764,300	62.74	63.52	62.45	2,956,100	1,220,600	113.0
01/12/2025	62.84	9,107,300	62.26	63.81	62.26	3,844,300	2,835,200	65.8
28/11/2025	61.97	11,898,300	60.23	62.45	60.23	4,470,500	689,800	241.6
27/11/2025	60.03	3,962,300	61.00	61.39	60.03	1,665,000	1,007,600	41.3
26/11/2025	60.81	3,651,000	60.32	61.19	60.32	1,415,900	435,900	61.4
25/11/2025	59.94	4,907,900	61.00	61.19	59.94	2,613,900	1,063,100	97.2
24/11/2025	61.00	9,900,300	58.19	61.39	58.19	2,989,800	629,400	146.8
21/11/2025	58.00	4,191,100	58.39	58.77	57.81	1,083,200	912,700	10.3
20/11/2025	58.77	2,656,100	59.45	59.65	58.58	610,800	455,300	9.4
19/11/2025	58.97	4,458,500	58.77	59.94	58.58	1,855,300	1,309,400	33.4
18/11/2025	58.77	5,559,900	60.03	60.32	58.58	1,049,300	649,600	24.6
17/11/2025	60.13	4,198,400	60.90	61.29	59.84	1,321,100	205,500	69.5
14/11/2025	60.81	10,146,900	59.74	61.29	59.65	5,757,600	827,400	308.7
13/11/2025	59.84	9,741,800	57.90	60.03	57.81	4,681,200	167,000	276.0
12/11/2025	57.90	5,161,900	56.93	58.10	56.64	1,524,900	131,700	82.9
11/11/2025	57.03	5,152,700	55.19	57.13	55.19	1,527,800	137,400	80.5
10/11/2025	55.19	2,675,800	55.87	56.06	55.19	703,600	694,100	0.6
07/11/2025	55.77	3,251,100	55.77	56.55	55.68	1,338,700	659,100	39.5
06/11/2025	56.16	2,241,200	56.16	56.64	55.77	700,200	165,500	31.1
05/11/2025	56.16	3,831,600	55.48	56.64	55.29	944,500	186,000	43.8
04/11/2025	55.48	4,175,200	55.77	56.06	54.51	246,100	172,000	4.2
03/11/2025	55.48	2,642,700	55.87	56.45	55.48	258,400	297,200	-2.3
31/10/2025	55.77	2,641,500	55.58	55.87	55.29	392,500	288,900	5.9
30/10/2025	55.29	1,905,200	55.97	56.06	55.19	193,500	436,100	-13.8
29/10/2025	55.68	1,973,000	55.68	56.06	55.29	377,700	57,300	18.4
28/10/2025	55.58	2,079,100	55.39	55.58	55.00	218,200	353,100	-7.7
27/10/2025	55.19	2,998,800	56.55	56.55	55.19	365,100	721,800	-20.5
24/10/2025	56.26	3,959,900	55.09	56.26	54.32	1,329,600	820,800	29.2
23/10/2025	54.80	2,327,300	54.71	55.29	54.51	264,700	681,400	-23.6
22/10/2025	54.51	3,846,700	55.29	55.48	53.93	186,700	1,278,600	-61.5
21/10/2025	54.71	7,068,100	54.32	56.16	54.32	1,726,100	1,586,400	8.0
20/10/2025	53.25	8,737,700	57.03	57.52	53.25	657,800	2,083,800	-83.3
17/10/2025	56.93	6,041,500	59.06	59.26	56.93	409,000	1,880,800	-87.5
16/10/2025: Cổ tức tiền mặt tỉ lệ: 25%
16/10/2025	59.26	5,158,400	58.87	59.26	58.29	1,146,600	534,800	37.3
15/10/2025	59.16	4,645,400	59.35	59.91	59.16	1,046,800	97,900	60.8
14/10/2025	59.07	5,359,800	59.91	59.91	58.88	1,939,400	675,200	80.8
13/10/2025	59.53	6,305,000	57.86	59.63	57.49	1,917,800	121,100	113.5

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 (2026-07-01)	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