Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/05/2025	53.22	3,680,800	53.70	53.80	53.13	99,700	1,531,800	-79.5
26/05/2025	53.51	2,729,200	53.22	53.61	52.84	317,500	545,600	-12.6
23/05/2025	53.13	1,666,700	53.03	53.32	52.93	336,800	95,000	13.4
22/05/2025	52.84	2,665,200	53.22	53.41	52.84	356,360	848,589	0
21/05/2025	53.22	4,464,400	53.80	53.80	53.22	258,600	815,100	-30.9
20/05/2025	53.70	3,224,100	53.89	54.09	53.61	397,500	493,100	-5.4
19/05/2025	53.80	2,795,600	53.99	54.76	53.80	137,000	239,567	0
16/05/2025	53.99	3,198,400	54.57	54.57	53.99	140,878	990,000	0
15/05/2025	54.57	4,092,100	53.99	54.76	53.99	408,560	1,235,932	0
14/05/2025: Cổ tức tiền mặt tỉ lệ: 20%
14/05/2025	53.99	5,034,700	54.76	54.76	53.89	522,016	2,499,850	0
13/05/2025	54.28	4,352,200	54.65	54.74	54.09	538,000	589,800	0
12/05/2025	54.37	5,863,100	53.82	54.46	53.82	1,354,600	649,700	0
09/05/2025	53.54	3,832,400	53.54	54.37	53.54	306,900	856,600	0
08/05/2025	53.26	3,262,200	53.07	53.63	53.07	462,200	844,300	0
07/05/2025	52.98	2,789,200	52.79	53.54	52.79	802,800	794,000	0
06/05/2025	52.79	2,502,600	52.89	53.26	52.79	116,000	577,000	0
05/05/2025	52.79	4,238,300	53.35	53.44	52.79	187,500	1,189,900	0
29/04/2025	53.44	2,556,000	53.35	53.72	53.07	210,914	52,400	9.1
28/04/2025	53.35	2,664,700	54.09	54.09	53.35	30,907	704,280	-38.9
25/04/2025	54.09	8,119,700	52.42	54.09	52.42	384,760	943,300	-32.2
24/04/2025	52.24	1,956,400	52.42	52.70	52.15	81,100	200,740	-6.8
23/04/2025	52.33	3,586,000	52.70	53.17	52.33	947,700	141,800	45.9
22/04/2025	51.96	6,955,000	52.52	52.52	50.01	474,245	1,546,622	-59.1
21/04/2025	52.61	3,021,400	52.70	52.98	52.42	213,318	890,000	-38.3
18/04/2025	52.52	3,037,200	52.61	53.17	52.52	892,800	778,400	6.5
17/04/2025	51.96	7,219,000	51.50	52.52	50.85	1,158,768	3,218,293	-114.0
16/04/2025	51.96	3,735,600	52.33	53.07	51.96	168,300	502,813	-19.1
15/04/2025	52.24	4,163,500	52.61	53.35	52.24	315,636	574,590	-14.7
14/04/2025	52.79	5,479,700	53.72	53.72	52.42	770,820	2,523,264	-99.8
11/04/2025	53.35	9,164,400	51.59	54.19	51.59	907,947	445,500	26.2
10/04/2025	51.59	1,514,300	51.59	51.59	51.59	1,000	1,482,422	-82.4
09/04/2025	48.25	9,882,600	47.69	51.22	47.69	2,182,840	3,261,570	-56.7
08/04/2025	50.57	13,324,100	52.61	52.79	50.57	1,076,602	4,066,940	-164.5
04/04/2025	54.28	9,776,600	50.10	54.56	49.92	1,397,366	1,104,854	17.9
03/04/2025	52.42	16,938,200	55.21	55.30	52.24	765,010	6,172,695	-308.5
02/04/2025	56.13	4,684,400	56.32	56.97	56.13	461,106	1,615,410	-70.1
01/04/2025	56.41	3,129,300	56.78	56.78	55.95	198,746	1,037,876	-50.9
31/03/2025	56.23	5,301,500	56.41	57.16	56.23	129,550	2,379,994	-137.0
28/03/2025	55.95	5,430,100	56.60	56.69	55.86	247,300	2,609,414	-143.0
27/03/2025	56.69	2,230,500	56.78	57.06	56.69	201,850	271,800	-4.3
26/03/2025	56.78	1,846,000	57.06	57.43	56.78	184,955	409,079	-13.7
25/03/2025	56.97	2,323,000	57.25	57.25	56.78	0	0	0
24/03/2025	56.97	2,488,900	56.97	57.53	56.69	32,000	576,918	-33.4
21/03/2025	56.88	3,325,900	57.34	57.34	56.78	0	0	0
20/03/2025	57.34	3,888,200	57.71	57.71	56.88	830,580	1,200,600	-22.8
19/03/2025	57.81	3,038,400	58.18	58.27	57.43	194,251	692,713	-31.0
18/03/2025	57.99	3,281,900	58.55	58.55	57.99	723,904	911,519	-11.8
17/03/2025	58.45	4,062,100	57.90	58.83	57.90	980,664	619,792	22.6
14/03/2025	57.62	2,696,700	57.90	58.18	57.62	239,631	465,000	-14.0
13/03/2025	57.53	5,100,400	57.81	58.36	57.43	265,616	2,359,639	-130.5
12/03/2025	57.71	2,755,400	57.99	58.27	57.71	80,624	984,283	-56.4
11/03/2025	57.90	2,287,600	57.81	57.99	57.62	285,040	376,954	-5.7
10/03/2025	57.99	2,529,500	58.45	58.45	57.99	168,000	699,526	-33.4
07/03/2025	58.18	2,655,600	58.36	58.45	57.90	42,720	590,913	-34.3
06/03/2025	58.36	3,125,600	58.18	58.36	57.71	97,900	1,281,032	-73.9
05/03/2025	58.18	2,275,500	59.01	59.01	58.18	89,365	573,100	-30.5
04/03/2025	58.92	6,042,000	58.64	59.20	58.36	2,839,530	757,498	131.9
03/03/2025	58.64	3,610,600	58.27	58.64	57.81	228,259	237,112	-0.5
28/02/2025	57.71	4,175,600	57.81	58.64	57.71	967,338	617,140	22.1
27/02/2025	57.71	3,520,600	58.64	58.64	57.71	149,300	1,327,570	-73.6
26/02/2025	58.55	3,636,600	58.45	58.83	58.36	2,127,220	636,914	93.9
25/02/2025	58.36	3,884,200	59.38	59.38	58.08	277,584	709,761	-27.1
24/02/2025	59.20	11,512,800	57.16	59.29	57.16	4,150,491	1,016,264	196.3
21/02/2025	56.97	4,717,200	56.41	57.62	56.23	813,520	680,539	8.1
20/02/2025	56.32	2,627,900	56.51	56.51	56.23	211,161	724,450	-31.2
19/02/2025	56.41	3,072,700	55.95	56.51	55.95	708,343	896,574	-11.4
18/02/2025	55.95	2,436,800	56.04	56.13	55.67	545,700	1,216,180	-40.4
17/02/2025	55.67	3,612,400	56.04	56.23	55.67	297,800	1,857,865	-93.9
14/02/2025	55.95	6,401,800	56.32	56.32	55.95	288,800	4,721,874	-268.2
13/02/2025	56.32	2,576,800	56.60	56.60	56.04	422,708	1,471,684	-63.5
12/02/2025	56.60	2,756,600	56.23	56.60	56.13	1,227,180	532,245	42.2
11/02/2025	56.04	3,433,800	56.23	56.32	55.76	105,850	1,683,926	-95.1
10/02/2025	56.23	2,592,100	56.78	56.78	56.23	86,284	408,000	-19.5
07/02/2025	56.41	2,552,300	56.32	56.78	56.23	657,755	566,730	5.6
06/02/2025	56.32	3,024,800	57.06	57.16	56.13	415,120	1,338,765	-56.2
05/02/2025	57.06	3,198,100	56.04	57.06	56.04	1,189,799	1,171,700	1.2
04/02/2025	55.86	7,125,000	56.23	56.51	55.67	430,220	4,660,376	-255.0
03/02/2025	56.23	6,954,000	57.71	57.71	56.13	368,800	5,371,401	-304.2
24/01/2025	57.71	1,576,400	57.43	57.99	57.34	463,400	377,180	5.4
23/01/2025	57.53	1,781,300	57.16	57.81	57.16	198,900	246,798	-3.0
22/01/2025	57.16	1,760,900	57.53	57.53	57.16	593,780	270,500	20.0
21/01/2025	57.34	1,403,900	57.53	57.62	57.16	483,605	493,266	-0.6
20/01/2025	57.43	1,633,600	57.53	57.71	57.16	98,175	679,295	-35.9
17/01/2025	57.53	889,400	57.71	57.71	57.53	168,100	139,300	1.8
16/01/2025	57.43	1,684,500	57.81	58.08	57.25	279,330	365,077	-5.3
15/01/2025	57.25	1,216,400	57.62	57.81	57.25	54,800	54,115	0.0
14/01/2025	57.16	1,147,600	56.97	57.34	56.88	227,514	263,658	-2.2
13/01/2025	56.97	1,101,700	56.78	57.43	56.69	130,340	164,352	-2.1
10/01/2025	56.88	1,189,800	57.25	57.43	56.88	156,224	468,100	-19.2
09/01/2025	57.34	1,500,000	57.34	57.43	56.88	93,669	770,194	-41.6
08/01/2025	57.25	2,053,300	57.53	57.62	56.78	364,350	1,135,581	-47.5
07/01/2025	57.25	2,802,100	58.08	58.45	57.16	304,100	1,273,303	-60.3
06/01/2025	57.99	2,103,500	58.45	58.64	57.99	152,680	736,400	-36.6
03/01/2025	58.45	1,776,700	58.64	58.73	58.36	179,263	636,985	-28.8
02/01/2025	58.55	1,336,600	59.01	59.20	58.55	118,869	412,888	-18.6
31/12/2024	58.83	1,641,900	58.83	59.20	58.73	777,270	153,279	39.7
30/12/2024	58.73	1,490,800	59.01	59.10	58.73	138,000	515,801	-24.0
27/12/2024	59.20	2,443,700	59.29	59.48	59.10	1,351,600	959,509	25.1
26/12/2024: Cổ tức tiền mặt tỉ lệ: 5%
26/12/2024	59.20	1,708,800	59.57	59.57	59.20	172,500	808,679	-40.7
25/12/2024	59.29	1,302,500	59.29	59.75	59.29	192,605	35,925	10.1

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 (2026-02-23)	-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