Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
17/06/2026	59	2,838,900	59.10	59.70	59	1,243,652	1,481,918	0
16/06/2026	59.10	2,029,500	59.80	59.80	59.10	507,700	719,448	0
15/06/2026	59.70	2,021,700	59.30	59.80	59.30	960,465	648,231	0
12/06/2026	59	3,489,300	59.30	59.80	59	1,740,940	955,036	0
11/06/2026	59.20	1,804,500	58.80	59.60	58.50	660,777	161,179	0
10/06/2026	58.90	2,353,200	58.40	58.90	58.20	794,600	314,188	0
09/06/2026	58.30	1,228,000	58.10	58.50	58	475,960	62,947	0
08/06/2026	58	3,179,800	58.20	58.80	57.80	1,190,310	813,622	0
05/06/2026	58.40	1,866,100	58.80	58.90	58.30	453,420	216,205	0
04/06/2026	58.60	2,126,500	58.60	58.80	58.20	3,207,770	3,792,844	0
03/06/2026	58.30	3,814,300	58.60	58.80	58.10	994,823	1,688,800	0
02/06/2026	58.60	2,961,900	59.10	59.20	58.60	1,615,050	1,389,895	0
01/06/2026	59.10	2,259,500	59.20	59.30	58.80	1,180,650	888,300	0
29/05/2026	59.20	1,960,700	59	59.30	58.90	498,883	354,504	0
28/05/2026	59	3,798,600	59	59.80	59	2,443,100	1,292,361	0
27/05/2026	58.80	2,976,500	59.10	59.20	58.70	340,700	880,593	0
26/05/2026	59.10	1,880,800	59.10	59.40	59	198,604	222,655	0
25/05/2026	59.10	1,587,500	59.50	59.80	59.10	31,028	503,009	0
22/05/2026	59.50	6,005,000	59.10	59.70	58.70	2,492,080	4,122,885	0
21/05/2026	59	3,271,300	59.50	59.60	58.80	515,902	2,000,725	0
20/05/2026	59.10	5,727,600	59.80	59.90	58.60	362,332	2,240,435	0
19/05/2026	59.80	2,739,700	60.50	60.70	59.70	82,830	506,231	0
18/05/2026	60.50	4,850,600	59.50	60.70	59.50	1,860,000	235,131	0
15/05/2026	59.80	2,010,300	60.10	60.30	59.80	898,414	199,201	0
14/05/2026	60.10	3,058,300	59.30	60.10	59.30	602,500	274,629	0
13/05/2026	59.30	8,534,300	60.10	60.10	58.70	435,724	1,510,000	0
12/05/2026	60.10	4,102,800	60.60	60.70	59.90	321,603	1,166,533	0
11/05/2026	60.60	3,875,800	61.10	61.10	60.50	927,490	962,100	0
08/05/2026	60.90	2,787,000	61.80	61.80	60.90	389,600	821,185	0
07/05/2026	61.50	4,751,300	61.60	61.80	61.10	1,044,055	541,566	0
06/05/2026	61.50	2,590,900	61.20	61.70	60.70	586,584	307,620	0
05/05/2026	61.10	2,751,900	61.10	61.20	60.40	388,010	197,008	0
04/05/2026	60.90	1,873,800	61.10	61.60	60.70	643,903	158,978	0
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
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

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 (2026-05-18)	-1.40	-2.31%	63,932,600	-1,401,300	0	58 60.50 59
2 tháng (2026-04-20)	-2.40	-3.90%	128,485,200	-1,732,014	0	58 62 59
3 tháng (2026-03-19)	-1.90	-3.11%	214,851,200	-1,409,329	17.6	58 62.80 59
6 tháng (2025-12-19)	-4.90	-7.66%	655,704,800	-7,680,329	-489.9	58 73.40 59
12 tháng (2025-06-23)	5.40	10.05%	1,328,973,600	36,621,469	2,351.9	53.70 73.40 59
24 tháng (2024-06-27)	-0.23	-0.40%	2,215,456,700	11,091,229	1,648.7	48.25 73.40 59
36 tháng (2023-07-03)	-2.61	-4.24%	3,043,790,000	-69,086,019	-3,614.8	48.25 73.40 59
60 tháng (2021-07-13)	-9.36	-13.68%	4,215,714,600	-92,788,220	-4,897.0	48.25 75.59 59

CTCP Sữa Việt Nam (vnm)

THỐNG KÊ GIAO DỊCH