Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/09/2026	60.20	2,437,100	59.40	60.70	59.40	602,810	576,800	0
16/09/2026	59.60	1,737,400	59.80	60.30	59.60	521,400	403,635	0
15/09/2026	59.70	1,835,300	59.50	60.20	59.40	0	0	0
14/09/2026	59.30	3,853,000	59.70	60.10	58.60	0	0	0
11/09/2026	59.90	4,047,300	61.20	61.30	59.80	0	0	0
10/09/2026	61.60	1,890,400	61.30	61.90	61.10	0	0	0
09/09/2026	61.30	1,620,000	61	61.80	61	0	0	0
08/09/2026	61	1,874,400	60.70	61.10	60.40	0	0	0
07/09/2026	60.70	3,004,700	61.90	62.20	60.60	0	0	0
04/09/2026	61.90	1,906,600	61.40	62.10	61.20	0	0	0
03/09/2026	61.20	3,947,400	62.20	62.30	61.20	0	0	0
02/09/2026	69.60	2,573,300	69.40	70.40	69.30	0	0	0
01/09/2026	61	4,184,100	62.40	62.50	61	0	0	0
31/08/2026	59.30	3,853,000	59.70	60.10	58.60	0	0	0
28/08/2026	62.30	2,385,900	62.90	63	62.30	0	0	0
27/08/2026	62.50	2,651,300	62.70	63.20	62.30	0	0	0
26/08/2026	62.80	2,402,700	62.70	63.50	62.40	0	0	0
25/08/2026	62.60	3,343,900	63.10	63.80	62.50	0	0	0
24/08/2026	63.20	3,332,500	64	64.40	63.20	0	0	0
21/08/2026	63.80	3,581,800	64.10	64.10	63.40	0	0	0
20/08/2026	64	6,309,900	63.10	64.30	62.70	0	0	0
19/08/2026	63.10	4,664,900	61.90	63.20	61.60	0	0	0
18/08/2026	62.10	1,844,100	62.20	62.60	61.80	0	0	0
17/08/2026	62.20	2,965,800	61.70	63	61.70	0	0	0
14/08/2026	61.60	3,663,300	61.60	62.60	61	0	0	0
13/08/2026	61.60	4,257,000	61.80	63	61.50	0	0	0
12/08/2026	61.80	2,755,600	61.90	62.50	61.40	0	0	0
11/08/2026	62	4,475,100	62.50	63.30	61.80	0	0	0
10/08/2026	62.10	3,480,200	61.60	62.70	61.60	0	0	0
07/08/2026	62	13,239,500	59	63.10	59	0	0	0
06/08/2026	59	3,231,300	58.70	59.60	58.60	0	0	0
05/08/2026	58.60	5,288,700	59.40	60.10	58.60	0	0	0
04/08/2026	59.50	5,531,900	60.40	60.40	59	0	0	0
03/08/2026	60.30	6,377,600	60.90	61	60	0	0	0
31/07/2026	60.90	4,479,800	61.20	61.30	60.10	0	0	0
30/07/2026	61.20	6,944,300	60.30	61.40	59.80	0	0	0
29/07/2026	60	6,199,800	59.90	61	59.40	0	0	0
28/07/2026	59.60	5,256,600	57.70	59.60	57.70	0	0	0
27/07/2026	57.90	3,671,400	59.20	59.80	57.90	0	0	0
24/07/2026	58.90	4,176,800	58.50	59.50	58.30	0	0	0
23/07/2026	57.80	4,827,500	59.10	59.10	56.90	0	0	0
22/07/2026	59.10	10,506,300	58.70	60.10	58.40	0	0	0
21/07/2026	58.40	3,543,700	58.10	58.80	58.10	0	0	0
20/07/2026	58.50	4,583,900	58.80	58.80	57.70	0	0	0
17/07/2026	59	12,982,500	56.30	59.40	56.20	0	0	0
16/07/2026	56.20	1,991,100	56.10	56.30	55.30	0	0	0
15/07/2026	56.20	2,491,200	56	56.40	55.50	0	0	0
14/07/2026	56	1,755,100	55.50	56	55.20	0	0	0
13/07/2026	55.40	1,951,400	56.60	56.60	55.30	0	0	0
10/07/2026	56.60	5,573,700	55.90	56.70	55.80	0	0	0
09/07/2026	55.70	2,469,400	55.60	55.90	55.40	0	0	0
08/07/2026	55.70	3,705,000	55	55.70	55	0	0	0
07/07/2026	55.10	1,611,400	55.20	55.30	54.90	0	0	0
06/07/2026	55.30	3,211,000	55	55.40	54.60	0	0	0
03/07/2026	54.90	4,133,600	55.50	55.70	54.70	0	0	0
02/07/2026	55.50	3,669,400	55.30	56	55.30	0	0	0
01/07/2026	55.20	2,357,300	55	55.50	54.80	0	0	0
30/06/2026	54.80	9,320,000	56.10	56.20	54.70	0	0	0
29/06/2026	56.10	1,470,900	56.50	56.50	56	0	0	0
26/06/2026: Cổ tức tiền mặt tỉ lệ: 18.5%
26/06/2026	56.30	3,173,400	56.80	56.80	55.90	0	0	0
25/06/2026	56.45	1,803,300	56.64	56.74	56.35	0	0	0
24/06/2026	56.45	1,532,100	56.74	56.84	56.26	0	0	0
23/06/2026	56.55	2,295,600	56.84	57.13	56.55	0	0	0
22/06/2026	56.74	2,997,800	57.61	57.71	56.74	0	0	0
19/06/2026	57.13	3,349,900	57.32	57.52	57.03	0	0	0
18/06/2026	57.32	2,482,800	57.61	57.81	57.22	0	0	0
17/06/2026	57.13	2,838,900	57.22	57.81	57.13	0	0	0
16/06/2026	57.22	2,029,500	57.90	57.90	57.22	0	0	0
15/06/2026	57.81	2,021,700	57.42	57.90	57.42	0	0	0
12/06/2026	57.13	3,489,300	57.42	57.90	57.13	0	0	0
11/06/2026	57.32	1,804,500	56.93	57.71	56.64	0	0	0
10/06/2026	57.03	2,353,200	56.55	57.03	56.35	0	0	0
09/06/2026	56.45	1,228,000	56.26	56.64	56.16	0	0	0
08/06/2026	56.16	3,179,800	56.35	56.93	55.97	0	0	0
05/06/2026	56.55	1,866,100	56.93	57.03	56.45	0	0	0
04/06/2026	56.74	2,126,500	56.74	56.93	56.35	0	0	0
03/06/2026	56.45	3,814,300	56.74	56.93	56.26	0	0	0
02/06/2026	56.74	2,961,900	57.22	57.32	56.74	0	0	0
01/06/2026	57.22	2,259,500	57.32	57.42	56.93	0	0	0
29/05/2026	57.32	1,960,700	57.13	57.42	57.03	0	0	0
28/05/2026	57.13	3,798,600	57.13	57.90	57.13	0	0	0
27/05/2026	56.93	2,976,500	57.22	57.32	56.84	0	0	0
26/05/2026	57.22	1,880,800	57.22	57.52	57.13	0	0	0
25/05/2026	57.22	1,587,500	57.61	57.90	57.22	0	0	0
22/05/2026	57.61	6,005,000	57.22	57.81	56.84	0	0	0
21/05/2026	57.13	3,271,300	57.61	57.71	56.93	0	0	0
20/05/2026	57.22	5,727,600	57.90	58.00	56.74	0	0	0
19/05/2026	57.90	2,739,700	58.58	58.77	57.81	0	0	0
18/05/2026	58.58	4,850,600	57.61	58.77	57.61	0	0	0
15/05/2026	57.90	2,010,300	58.19	58.39	57.90	0	0	0
14/05/2026	58.19	3,058,300	57.42	58.19	57.42	0	0	0
13/05/2026	57.42	8,534,300	58.19	58.19	56.84	0	0	0
12/05/2026	58.19	4,102,800	58.68	58.77	58.00	0	0	0
11/05/2026	58.68	3,875,800	59.16	59.16	58.58	0	0	0
08/05/2026	58.97	2,787,000	59.84	59.84	58.97	0	0	0
07/05/2026	59.55	4,751,300	59.65	59.84	59.16	0	0	0
06/05/2026	59.55	2,590,900	59.26	59.74	58.77	0	0	0
05/05/2026	59.16	2,751,900	59.16	59.26	58.48	0	0	0
04/05/2026	58.97	1,873,800	59.16	59.65	58.77	0	0	0
01/05/2026	60.30	2,814,700	61.30	61.50	60	0	0	0
30/04/2026	59.30	3,853,000	59.70	60.10	58.60	0	0	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 (2026-08-17)	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