Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/04/2026	60.90	2,407,200	60.30	61.30	60.30	453,530	311,900	0
28/04/2026	61.20	3,220,800	61.20	61.30	60.50	800,608	746,806	0
27/04/2026	61.40	5,855,700	62.10	62.10	60.50	636,110	2,266,264	0
24/04/2026	61.40	5,855,700	62.10	62.10	60.50	636,110	2,266,264	0
23/04/2026	62	4,234,100	62	62.50	61	1,637,104	760,000	0
22/04/2026	61.80	3,939,900	61.60	62.30	61.50	1,008,700	801,965	0
21/04/2026	61.60	5,306,600	61.90	62.70	61.50	1,312,802	1,133,387	0
20/04/2026	61.50	3,251,900	61.40	62.40	61.30	567,923	826,232	0
17/04/2026	61.30	3,115,500	61.30	62.70	61.30	85,696	778,879	0
16/04/2026	61.10	2,272,100	61.50	61.70	61.10	206,527	478,620	0
15/04/2026	61.30	4,403,200	62.10	62.60	61.20	6,083,774	6,717,264	0
14/04/2026	62	4,247,700	63.40	63.50	62	6,289,792	6,692,845	0
13/04/2026	62.80	3,418,300	62.40	62.80	62.20	1,560,378	295,185	0
10/04/2026	62.80	6,158,400	62.60	64	62.50	2,251,577	765,615	0
09/04/2026	61.80	2,921,000	61.80	62.10	61.40	697,900	1,206,649	0
08/04/2026	62.60	5,568,500	62.20	62.70	61.70	839,800	914,184	0
07/04/2026	61	1,825,200	60.90	61.20	60.30	85,200	501,198	0
06/04/2026	60.90	2,587,400	60	61	60	1,059,030	258,689	0
03/04/2026	60	3,788,600	61	61.70	60	226,715	1,472,958	0
02/04/2026	60.80	2,855,300	61.50	61.70	60.80	288,200	1,100,512	0
01/04/2026	61.30	5,446,200	61.30	62.20	61	1,296,316	2,215,802	0
31/03/2026	60.50	5,323,200	61	61.50	60.50	1,329,100	1,351,926	0
30/03/2026	60.60	4,075,600	60.60	61.50	60.20	1,864,999	1,455,123	0
27/03/2026	61.50	2,137,400	61	61.90	60.90	424,400	680,363	0
26/03/2026	61	2,044,000	62.10	62.10	61	479,487	402,808	0
25/03/2026	62.10	3,445,600	61.50	62.20	61.40	655,500	758,280	0
24/03/2026	61.20	2,689,900	61.80	61.80	60.90	649,900	792,891	0
23/03/2026	60.80	5,908,000	59.20	61	59.20	2,910,328	397,643	0
20/03/2026	60	5,734,800	61	61.50	60	1,134,600	1,530,900	-24.2
19/03/2026	61	6,400,100	61.40	62	60.80	763,100	91,300	41.8
18/03/2026	61.70	2,596,400	61.80	62.70	61.60	595,700	1,364,300	-47.8
17/03/2026	61.50	3,816,100	62.70	63	61.50	330,300	622,500	-18.2
16/03/2026	61.80	2,965,000	62.60	62.90	61.70	2,763,300	542,900	139.1
13/03/2026	63.10	5,388,500	62	63.20	61.60	2,763,300	542,900	139.1
12/03/2026	61.60	6,298,800	62	62.70	61.30	2,361,700	964,600	86.4
11/03/2026	63	7,507,500	61.70	63.70	61.60	2,262,500	1,240,900	64.2
10/03/2026	62.10	10,762,100	60	62.10	59.50	5,090,600	3,022,500	120.3
09/03/2026	58.10	18,046,300	59	59.10	58.10	5,090,600	3,022,500	120.3
06/03/2026	62.40	6,471,800	63	63	62.20	693,800	1,212,800	-32.4
05/03/2026	63.20	8,165,700	65	65.20	63	1,385,900	2,708,000	-84.5
04/03/2026	64.90	13,382,500	63.40	64.90	62	2,757,000	3,042,400	-17.6
03/03/2026	63.40	17,815,700	66.60	67.30	63.40	1,360,700	2,649,200	-87.3
02/03/2026	66.60	12,468,700	66.90	69.80	66.50	1,114,400	886,200	16.3
27/02/2026	68.20	13,371,400	70.20	70.60	68	1,190,900	4,716,000	-242.7
26/02/2026	70.60	14,298,200	71.20	71.40	69.60	253,200	5,154,300	-343.9
25/02/2026	72.30	9,804,200	70.40	73.40	70.40	1,211,900	1,602,400	-28.8
24/02/2026	70.20	3,552,500	70.60	71.30	70.20	285,700	668,600	-27.0
23/02/2026	70.60	4,211,800	70	71.30	69.80	681,400	1,822,000	-80.4
13/02/2026	69.50	3,341,400	69	69.80	68.60	938,100	490,800	31.0
12/02/2026	69	1,951,100	69.30	69.80	69	627,800	308,600	22.2
11/02/2026	69.10	2,672,900	68.40	69.90	68.40	962,900	99,300	60.0
10/02/2026	68.40	5,090,400	69.60	70.50	68.10	1,166,000	792,600	25.6
09/02/2026	69.60	2,573,300	69.40	70.40	69.30	2,067,400	257,800	124.9
06/02/2026	69.10	6,695,900	68.30	70.70	68.20	2,067,400	257,800	124.9
05/02/2026	69.10	8,057,000	71.90	72.20	69.10	947,100	906,100	2.5
04/02/2026	72	7,672,500	71.80	72.60	70.80	1,306,700	500,500	58.0
03/02/2026	71.60	7,261,000	72.90	73.60	71.30	1,114,400	886,200	16.3
02/02/2026	72.60	10,777,700	70.90	72.60	70.30	2,490,600	1,345,800	82.1
30/01/2026	70.60	7,844,800	71.50	72.50	70.50	1,641,200	1,312,800	23.1
29/01/2026	71.10	10,036,800	68.50	71.10	67.90	2,491,600	1,729,000	54.2
28/01/2026	67.70	9,816,800	67.70	69.50	67.20	1,382,900	4,402,300	-206.0
27/01/2026	67.70	8,357,800	68.40	68.60	66.10	1,074,100	3,231,100	-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

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 (2026-03-31)	0.40	0.66%	88,002,500	-4,510,252	0	60 62.80 60.90
2 tháng (2026-03-02)	-5.70	-8.56%	236,123,000	5,010,854	415.6	58.10 66.60 60.90
3 tháng (2026-01-30)	-9.70	-13.74%	345,299,100	2,841,954	263.5	58.10 72.60 60.90
6 tháng (2025-11-03)	3.60	6.28%	734,160,000	27,816,654	1,739.7	57 73.40 60.90
12 tháng (2025-05-05)	8.11	15.35%	1,360,714,400	28,766,128	2,269.2	52.45 73.40 60.90
24 tháng (2024-05-10)	0.48	0.79%	2,255,240,800	-10,920,804	214.2	48.25 73.40 60.90
36 tháng (2023-05-16)	0.06	0.10%	3,077,080,100	-101,268,236	-5,743.8	48.25 73.40 60.90
60 tháng (2021-05-26)	-12.10	-16.57%	4,240,190,600	-88,024,844	-4,440.6	48.25 75.59 60.90

CTCP Sữa Việt Nam (vnm)

THỐNG KÊ GIAO DỊCH