Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
15/07/2025	57.74	6,553,200	58.22	58.79	57.74	1,038,600	318,600	43.7
14/07/2025	57.93	6,083,200	57.64	58.41	56.97	681,100	415,500	15.7
11/07/2025	57.45	6,233,200	57.93	58.41	57.45	1,289,900	1,931,868	0
10/07/2025	57.35	5,246,100	58.12	58.22	57.35	262,590	622,420	0
09/07/2025	57.83	9,636,900	56.97	58.22	56.78	1,308,560	432,037	0
08/07/2025	56.68	7,163,100	55.72	56.87	55.62	1,402,000	780,200	36.1
07/07/2025	55.62	3,762,300	55.72	56.01	55.43	299,600	342,400	-2.5
04/07/2025	55.53	2,696,200	55.24	55.62	55.05	146,900	435,900	-16.6
03/07/2025	55.24	5,293,100	55.43	56.10	55.05	698,100	129,000	32.9
02/07/2025	55.43	3,775,700	55.34	55.72	55.05	751,400	103,900	37.3
01/07/2025	55.24	4,013,600	56.10	56.10	54.95	212,500	253,400	-2.4
30/06/2025	55.72	4,487,800	55.82	56.39	55.62	209,900	508,300	-17.4
27/06/2025	55.53	8,895,400	54.57	56.30	54.09	1,064,000	782,100	16.6
26/06/2025	54.18	3,118,900	54.57	54.76	54.09	62,000	1,251,100	-67.2
25/06/2025	54.57	6,268,200	54.28	55.53	54.18	195,800	851,100	-37.6
24/06/2025	54.18	2,803,800	53.99	54.28	53.89	698,500	101,500	33.6
23/06/2025	53.70	3,022,700	53.80	54.18	53.61	103,700	890,700	-44.0
20/06/2025	54.37	4,661,400	54.09	54.47	53.70	2,352,700	900,800	82.3
19/06/2025	53.89	2,628,700	53.80	54.18	53.51	68,900	334,300	-14.8
18/06/2025	53.80	4,098,100	54.09	54.57	53.80	660,700	1,443,900	-43.7
17/06/2025	53.99	3,406,400	54.18	54.47	53.89	748,800	402,300	19.5
16/06/2025	54.09	4,734,300	53.22	54.37	53.22	1,138,600	42,600	61.5
13/06/2025	53.32	3,545,400	53.32	53.51	53.03	803,600	321,800	26.7
12/06/2025	53.70	3,282,700	53.41	53.99	53.32	815,800	37,600	43.5
11/06/2025	53.03	1,720,700	53.13	53.41	52.93	20,700	610,400	-32.6
10/06/2025	53.13	2,999,200	53.32	53.89	52.93	374,600	654,900	-15.6
09/06/2025	53.13	3,035,700	53.22	54.09	53.13	529,300	543,400	-0.8
06/06/2025	53.13	4,122,400	54.18	54.18	52.93	76,500	606,400	-29.5
05/06/2025	54.09	2,794,700	54.76	54.86	54.09	108,900	327,800	-12.4
04/06/2025	54.66	8,419,300	53.61	55.53	53.32	1,449,100	831,100	34.3
03/06/2025	53.32	4,311,900	52.55	53.80	52.55	1,375,500	285,400	60.5
02/06/2025	52.45	2,644,100	52.74	53.03	52.36	50,800	181,400	-7.2
30/05/2025	52.74	3,273,900	53.22	53.22	52.65	381,400	913,700	-29.3
29/05/2025	52.93	2,182,300	53.32	53.32	52.93	12,300	517,500	-27.9
28/05/2025	53.03	3,901,700	53.51	53.51	52.93	63,600	1,551,000	-82.3

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