Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/01/2026	67.70	8,357,800	68.40	68.60	66.10	1,864,100	4,021,287	-145.5
26/01/2026	68.90	8,864,800	67.40	69.30	67.40	3,515,100	805,800	185.9
23/01/2026	67.20	16,050,400	69.40	70.10	67.20	1,239,500	1,437,400	-14.3
22/01/2026	70.90	8,055,200	71.10	72.80	70	513,700	870,200	-25.9
21/01/2026	70.30	11,234,100	73	73	70	498,400	3,195,600	-193.2
20/01/2026	73.40	21,521,900	71.50	75.50	71.10	1,302,600	4,639,700	-246.8
19/01/2026	70.60	10,385,300	69.80	71	68.30	1,023,100	416,800	41.9
16/01/2026	69.60	13,372,500	71.10	73	69.10	1,581,600	1,444,000	9.0
15/01/2026	71	19,260,600	70	72.40	69.50	1,997,300	2,956,500	-68.9
14/01/2026	67.70	24,838,300	63.60	67.70	63.40	1,864,800	1,778,000	3.7
13/01/2026	63.30	6,761,300	62.90	64.90	62.80	683,800	1,057,300	-23.9
12/01/2026	62.70	4,146,300	61.10	62.70	61.10	313,200	438,700	-7.9
09/01/2026	61	4,184,100	62.40	62.50	61	670,400	1,229,300	-34.5
08/01/2026	62.20	5,636,400	61.10	63.40	61.10	1,029,300	922,400	6.5
07/01/2026	60.90	3,228,100	60.80	61.50	60.50	737,500	1,405,200	-40.7
06/01/2026	60.80	2,963,300	60.50	60.90	60.30	310,700	1,346,000	-62.7
05/01/2026	60.30	2,814,700	61.30	61.50	60	307,500	557,500	-15.3
31/12/2025	61.20	1,879,600	61.90	62	61.20	54,800	232,100	-10.9
30/12/2025	61.80	1,581,000	62.10	62.30	61.70	263,700	286,300	-1.4
29/12/2025	62.10	1,943,000	61.50	62.20	61.40	616,600	353,700	16.3
26/12/2025	61.50	2,399,200	61.60	62.30	61.20	333,700	486,400	-9.5
25/12/2025	61.30	2,059,600	61.60	62.30	61.30	123,900	262,000	-8.6
24/12/2025	61.50	4,870,200	62.80	62.90	61.50	969,800	1,036,200	-4.0
23/12/2025	62.60	4,394,700	63.50	64.10	62.30	1,721,500	547,900	74.0
22/12/2025	63.20	2,650,700	63.90	63.90	63.10	76,700	859,500	-49.6
19/12/2025	64	2,685,700	63.70	64	63	1,070,000	691,100	24.5
18/12/2025	63.90	3,065,000	63.60	64	62.90	1,397,300	594,100	51.1
17/12/2025	62.90	2,090,400	64.10	64.10	62.90	499,300	669,700	-10.6
16/12/2025	64.20	6,863,300	62	64.40	61.70	2,200,400	1,054,400	72.8
15/12/2025	62	4,242,600	60.30	62.60	60.30	1,922,200	569,200	83.3
12/12/2025	60.20	4,396,400	61.70	62	60.20	713,400	393,200	19.4
11/12/2025	61.50	4,852,300	63	63.50	61.50	438,600	661,200	-14.1
10/12/2025	63.10	3,470,500	62.40	64.50	62.30	1,437,800	416,100	64.9
09/12/2025	62.50	5,389,200	63.50	64.10	62.50	1,325,700	748,400	36.6
08/12/2025	63.50	3,322,000	63.30	64.50	63.20	549,500	247,600	19.1
05/12/2025	63.40	3,598,900	63.60	64.50	63.40	955,700	278,300	43.2
04/12/2025	63.40	5,918,000	65	65.10	63.40	1,163,400	1,182,300	-1.1
03/12/2025	64.60	5,383,600	65.10	65.20	64	1,882,700	553,300	85.7
02/12/2025	65	6,764,300	64.80	65.60	64.50	2,956,100	1,220,600	113.0
01/12/2025	64.90	9,107,300	64.30	65.90	64.30	3,844,300	2,835,200	65.8
28/11/2025	64	11,898,300	62.20	64.50	62.20	4,470,500	689,800	241.6
27/11/2025	62	3,962,300	63	63.40	62	1,665,000	1,007,600	41.3
26/11/2025	62.80	3,651,000	62.30	63.20	62.30	1,415,900	435,900	61.4
25/11/2025	61.90	4,907,900	63	63.20	61.90	2,613,900	1,063,100	97.2
24/11/2025	63	9,900,300	60.10	63.40	60.10	2,989,800	629,400	146.8
21/11/2025	59.90	4,191,100	60.30	60.70	59.70	1,083,200	912,700	10.3
20/11/2025	60.70	2,656,100	61.40	61.60	60.50	610,800	455,300	9.4
19/11/2025	60.90	4,458,500	60.70	61.90	60.50	1,855,300	1,309,400	33.4
18/11/2025	60.70	5,559,900	62	62.30	60.50	1,049,300	649,600	24.6
17/11/2025	62.10	4,198,400	62.90	63.30	61.80	1,321,100	205,500	69.5
14/11/2025	62.80	10,146,900	61.70	63.30	61.60	5,757,600	827,400	308.7
13/11/2025	61.80	9,741,800	59.80	62	59.70	4,681,200	167,000	276.0
12/11/2025	59.80	5,161,900	58.80	60	58.50	1,524,900	131,700	82.9
11/11/2025	58.90	5,152,700	57	59	57	1,527,800	137,400	80.5
10/11/2025	57	2,675,800	57.70	57.90	57	703,600	694,100	0.6
07/11/2025	57.60	3,251,100	57.60	58.40	57.50	1,338,700	659,100	39.5
06/11/2025	58	2,241,200	58	58.50	57.60	700,200	165,500	31.1
05/11/2025	58	3,831,600	57.30	58.50	57.10	944,500	186,000	43.8
04/11/2025	57.30	4,175,200	57.60	57.90	56.30	246,100	172,000	4.2
03/11/2025	57.30	2,642,700	57.70	58.30	57.30	258,400	297,200	-2.3
31/10/2025	57.60	2,641,500	57.40	57.70	57.10	392,500	288,900	5.9
30/10/2025	57.10	1,905,200	57.80	57.90	57	193,500	436,100	-13.8
29/10/2025	57.50	1,973,000	57.50	57.90	57.10	377,700	57,300	18.4
28/10/2025	57.40	2,079,100	57.20	57.40	56.80	218,200	353,100	-7.7
27/10/2025	57	2,998,800	58.40	58.40	57	365,100	721,800	-20.5
24/10/2025	58.10	3,959,900	56.90	58.10	56.10	1,329,600	820,800	29.2
23/10/2025	56.60	2,327,300	56.50	57.10	56.30	264,700	681,400	-23.6
22/10/2025	56.30	3,846,700	57.10	57.30	55.70	186,700	1,278,600	-61.5
21/10/2025	56.50	7,068,100	56.10	58	56.10	1,726,100	1,586,400	8.0
20/10/2025	55	8,737,700	58.90	59.40	55	657,800	2,083,800	-83.3
17/10/2025	58.80	6,041,500	61	61.20	58.80	409,000	1,880,800	-87.5
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

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 (2025-12-29)	6.80	10.95%	168,720,900	-6,848,900	-483.1	60.30 73.40 67.70
2 tháng (2025-11-28)	4.90	7.66%	268,143,100	7,207,100	414.4	60.20 73.40 67.70
3 tháng (2025-10-29)	11.40	19.83%	367,169,200	29,569,900	1,783.9	57 73.40 67.70
6 tháng (2025-07-31)	10.11	17.19%	691,583,200	25,775,373	1,615.0	55 73.40 67.70
12 tháng (2025-02-03)	12.67	22.54%	1,262,219,500	-14,590,042	-339.4	48.25 73.40 67.70
24 tháng (2024-02-07)	8.26	13.62%	2,135,881,200	-53,186,803	-2,784.9	48.25 73.40 67.70
36 tháng (2023-02-13)	3.17	4.82%	2,778,627,200	-106,859,651	-6,213.5	48.25 73.40 67.70
60 tháng (2021-02-22)	-17.33	-20.10%	4,109,496,800	-147,654,947	-10,495.3	48.25 86.23 67.70

CTCP Sữa Việt Nam (vnm)

THỐNG KÊ GIAO DỊCH