Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
10/12/2025	61.10	3,470,500	60.42	62.45	60.32	0	0	0
09/12/2025	60.52	5,389,200	61.49	62.07	60.52	0	0	0
08/12/2025	61.49	3,322,000	61.29	62.45	61.19	0	0	0
05/12/2025	61.39	3,598,900	61.58	62.45	61.39	0	0	0
04/12/2025	61.39	5,918,000	62.94	63.03	61.39	0	0	0
03/12/2025	62.55	5,383,600	63.03	63.13	61.97	0	0	0
02/12/2025	62.94	6,764,300	62.74	63.52	62.45	0	0	0
01/12/2025	62.84	9,107,300	62.26	63.81	62.26	0	0	0
28/11/2025	61.97	11,898,300	60.23	62.45	60.23	0	0	0
27/11/2025	60.03	3,962,300	61.00	61.39	60.03	0	0	0
26/11/2025	60.81	3,651,000	60.32	61.19	60.32	0	0	0
25/11/2025	59.94	4,907,900	61.00	61.19	59.94	0	0	0
24/11/2025	61.00	9,900,300	58.19	61.39	58.19	0	0	0
21/11/2025	58.00	4,191,100	58.39	58.77	57.81	0	0	0
20/11/2025	58.77	2,656,100	59.45	59.65	58.58	0	0	0
19/11/2025	58.97	4,458,500	58.77	59.94	58.58	0	0	0
18/11/2025	58.77	5,559,900	60.03	60.32	58.58	0	0	0
17/11/2025	60.13	4,198,400	60.90	61.29	59.84	0	0	0
14/11/2025	60.81	10,146,900	59.74	61.29	59.65	0	0	0
13/11/2025	59.84	9,741,800	57.90	60.03	57.81	0	0	0
12/11/2025	57.90	5,161,900	56.93	58.10	56.64	0	0	0
11/11/2025	57.03	5,152,700	55.19	57.13	55.19	0	0	0
10/11/2025	55.19	2,675,800	55.87	56.06	55.19	0	0	0
07/11/2025	55.77	3,251,100	55.77	56.55	55.68	0	0	0
06/11/2025	56.16	2,241,200	56.16	56.64	55.77	0	0	0
05/11/2025	56.16	3,831,600	55.48	56.64	55.29	0	0	0
04/11/2025	55.48	4,175,200	55.77	56.06	54.51	0	0	0
03/11/2025	55.48	2,642,700	55.87	56.45	55.48	0	0	0
31/10/2025	55.77	2,641,500	55.58	55.87	55.29	0	0	0
30/10/2025	55.29	1,905,200	55.97	56.06	55.19	0	0	0
29/10/2025	55.68	1,973,000	55.68	56.06	55.29	0	0	0
28/10/2025	55.58	2,079,100	55.39	55.58	55.00	0	0	0
27/10/2025	55.19	2,998,800	56.55	56.55	55.19	0	0	0
24/10/2025	56.26	3,959,900	55.09	56.26	54.32	0	0	0
23/10/2025	54.80	2,327,300	54.71	55.29	54.51	0	0	0
22/10/2025	54.51	3,846,700	55.29	55.48	53.93	0	0	0
21/10/2025	54.71	7,068,100	54.32	56.16	54.32	0	0	0
20/10/2025	53.25	8,737,700	57.03	57.52	53.25	0	0	0
17/10/2025	56.93	6,041,500	59.06	59.26	56.93	0	0	0
16/10/2025: Cổ tức tiền mặt tỉ lệ: 25%
16/10/2025	59.26	5,158,400	58.87	59.26	58.29	0	0	0
15/10/2025	59.16	4,645,400	59.35	59.91	59.16	0	0	0
14/10/2025	59.07	5,359,800	59.91	59.91	58.88	0	0	0
13/10/2025	59.53	6,305,000	57.86	59.63	57.49	0	0	0
10/10/2025	58.04	4,972,200	58.98	58.98	58.04	0	0	0
09/10/2025	58.51	3,297,300	58.98	59.07	58.23	0	0	0
08/10/2025	58.98	5,919,700	57.95	59.07	57.39	0	0	0
07/10/2025	57.11	3,715,300	58.32	58.32	57.11	0	0	0
06/10/2025	58.04	4,051,900	58.32	58.32	57.49	0	0	0
03/10/2025	57.02	3,998,500	57.02	57.95	56.93	0	0	0
02/10/2025	56.93	3,398,700	58.14	58.23	56.93	0	0	0
01/10/2025	57.77	4,526,400	56.46	58.14	56.00	0	0	0
30/09/2025	55.81	3,030,200	56.18	56.56	55.81	0	0	0
29/09/2025	56.09	5,130,400	56.84	56.93	56.00	0	0	0
26/09/2025	56.84	2,489,900	57.21	57.49	56.84	0	0	0
25/09/2025	57.21	2,752,800	57.95	58.04	57.21	0	0	0
24/09/2025	57.67	3,214,500	57.58	57.67	56.74	0	0	0
23/09/2025	57.30	3,425,100	57.21	58.14	57.21	0	0	0
22/09/2025	57.11	5,285,200	57.77	58.42	57.11	0	0	0
19/09/2025	57.67	5,300,500	59.35	59.44	57.67	0	0	0
18/09/2025	59.16	5,050,800	60.56	60.74	59.07	0	0	0
17/09/2025	60.56	9,865,800	60.28	61.58	60.28	0	0	0
16/09/2025	60.18	12,673,100	59.07	60.84	58.79	0	0	0
15/09/2025	58.70	3,527,500	58.98	59.07	58.42	0	0	0
12/09/2025	58.79	13,670,300	57.02	59.07	56.74	0	0	0
11/09/2025	56.93	4,998,900	55.63	56.93	55.25	0	0	0
10/09/2025	55.63	3,120,100	56.28	56.37	55.53	0	0	0
09/09/2025	56.09	3,516,800	56.37	56.74	55.91	0	0	0
08/09/2025	56.37	6,958,800	56.65	57.58	56.37	0	0	0
05/09/2025	56.65	5,355,900	57.58	57.67	56.65	0	0	0
04/09/2025	57.49	4,228,100	57.39	58.14	57.21	0	0	0
03/09/2025	57.21	4,767,300	56.09	57.21	56.09	0	0	0
02/09/2025	60.80	2,552,300	60.70	61.20	60.60	0	0	0
01/09/2025	61.80	1,500,000	61.80	61.90	61.30	0	0	0
29/08/2025	56.09	4,166,400	57.02	57.02	56.09	0	0	0
28/08/2025	56.74	3,661,100	56.74	57.21	56.46	0	0	0
27/08/2025	56.28	4,849,200	55.53	56.93	55.35	0	0	0
26/08/2025	55.53	2,990,300	54.51	55.91	54.42	0	0	0
25/08/2025	54.60	3,360,400	54.79	55.44	54.60	0	0	0
22/08/2025	54.60	7,201,500	55.63	55.72	54.42	0	0	0
21/08/2025	55.91	5,810,000	55.91	56.65	55.44	0	0	0
20/08/2025	55.81	6,338,200	56.28	56.65	55.44	0	0	0
19/08/2025	56.28	5,257,700	56.56	56.93	56.18	0	0	0
18/08/2025	56.46	4,775,600	56.84	57.02	56.37	0	0	0
15/08/2025	56.74	5,660,400	57.67	57.86	56.74	0	0	0
14/08/2025	55.16	3,853,000	55.53	55.91	54.51	0	0	0
13/08/2025	56.84	6,210,800	57.67	57.77	56.56	0	0	0
12/08/2025	57.49	5,207,000	57.77	58.04	57.11	0	0	0
11/08/2025	57.21	5,787,800	56.74	57.77	56.65	0	0	0
08/08/2025	56.56	6,503,200	56.74	57.49	56.37	0	0	0
07/08/2025	56.65	4,741,600	57.58	57.67	56.56	0	0	0
06/08/2025	57.02	5,377,500	56.18	57.39	56.18	0	0	0
05/08/2025	55.91	9,564,600	56.28	57.21	55.81	0	0	0
04/08/2025	56.18	3,746,300	55.63	56.56	55.63	0	0	0
01/08/2025	55.81	5,329,800	57.11	57.11	55.81	0	0	0
31/07/2025	56.93	10,570,300	58.60	59.07	56.18	0	0	0
30/07/2025	58.51	6,078,500	58.60	59.07	58.42	0	0	0
29/07/2025	58.79	10,714,200	58.88	59.72	58.42	0	0	0
28/07/2025	58.88	8,462,700	58.88	59.44	58.60	0	0	0
25/07/2025	58.79	5,124,000	59.35	59.35	58.70	0	0	0
24/07/2025	59.25	13,421,100	57.77	59.53	57.77	0	0	0

Page:
<<
2
3
4
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-17)	0.40	0.67%	106,701,600	0	0	55.70 69.60 59.60
2 tháng (2026-07-20)	0.40	0.67%	186,208,700	0	0	55.70 69.60 59.60
3 tháng (2026-06-18)	2.28	3.97%	280,121,200	0	0	55.10 69.60 59.60
6 tháng (2026-03-20)	2.28	3.97%	533,377,200	0	0	53.16 69.72 59.60
12 tháng (2025-09-22)	4.54	8.23%	1,076,039,000	0	0	51.44 70.60 59.60
24 tháng (2024-09-26)	6.84	12.94%	2,093,926,300	0	0	48.37 70.60 59.60
36 tháng (2023-10-02)	-5.74	-8.77%	3,063,059,200	0	0	48.37 73.90 59.60
60 tháng (2021-10-12)	-12.62	-17.44%	4,414,889,400	24,485,712	2,093.4	48.37 81.20 59.60

CTCP Sữa Việt Nam (vnm)

THỐNG KÊ GIAO DỊCH