Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
29/04/2026	58.97	2,407,200	58.39	59.35	58.39	0	0	0
28/04/2026	59.26	3,220,800	59.26	59.35	58.58	0	0	0
24/04/2026	59.45	5,855,700	60.13	60.13	58.58	0	0	0
23/04/2026	60.03	4,234,100	60.03	60.52	59.06	0	0	0
22/04/2026	59.84	3,939,900	59.65	60.32	59.55	0	0	0
21/04/2026	59.65	5,306,600	59.94	60.71	59.55	0	0	0
20/04/2026	59.55	3,251,900	59.45	60.42	59.35	0	0	0
17/04/2026	59.35	3,115,500	59.35	60.71	59.35	0	0	0
16/04/2026	59.16	2,272,100	59.55	59.74	59.16	0	0	0
15/04/2026	59.35	4,403,200	60.13	60.61	59.26	0	0	0
14/04/2026	60.03	4,247,700	61.39	61.49	60.03	0	0	0
13/04/2026	60.81	3,418,300	60.42	60.81	60.23	0	0	0
10/04/2026	60.81	6,158,400	60.61	61.97	60.52	0	0	0
09/04/2026	59.84	2,921,000	59.84	60.13	59.45	0	0	0
08/04/2026	60.61	5,568,500	60.23	60.71	59.74	0	0	0
07/04/2026	59.06	1,825,200	58.97	59.26	58.39	0	0	0
06/04/2026	58.97	2,587,400	58.10	59.06	58.10	0	0	0
03/04/2026	58.10	3,788,600	59.06	59.74	58.10	0	0	0
02/04/2026	58.87	2,855,300	59.55	59.74	58.87	0	0	0
01/04/2026	59.35	5,446,200	59.35	60.23	59.06	0	0	0
31/03/2026	58.58	5,323,200	59.06	59.55	58.58	0	0	0
30/03/2026	58.68	4,075,600	58.68	59.55	58.29	0	0	0
27/03/2026	59.55	2,137,400	59.06	59.94	58.97	0	0	0
26/03/2026	59.06	2,044,000	60.13	60.13	59.06	0	0	0
25/03/2026	60.13	3,445,600	59.55	60.23	59.45	0	0	0
24/03/2026	59.26	2,689,900	59.84	59.84	58.97	0	0	0
23/03/2026	58.87	5,908,000	57.32	59.06	57.32	0	0	0
20/03/2026	58.10	5,734,800	59.06	59.55	58.10	0	0	0
19/03/2026	59.06	6,400,100	59.45	60.03	58.87	0	0	0
18/03/2026	59.74	2,596,400	59.84	60.71	59.65	0	0	0
17/03/2026	59.55	3,816,100	60.71	61.00	59.55	0	0	0
16/03/2026	59.84	2,965,000	60.61	60.90	59.74	0	0	0
13/03/2026	61.10	5,388,500	60.03	61.19	59.65	0	0	0
12/03/2026	59.65	6,298,800	60.03	60.71	59.35	0	0	0
11/03/2026	61.00	7,507,500	59.74	61.68	59.65	0	0	0
10/03/2026	60.13	10,762,100	58.10	60.13	57.61	0	0	0
09/03/2026	56.26	18,046,300	57.13	57.22	56.26	0	0	0
06/03/2026	60.42	6,471,800	61.00	61.00	60.23	0	0	0
05/03/2026	61.19	8,165,700	62.94	63.13	61.00	0	0	0
04/03/2026	62.84	13,382,500	61.39	62.84	60.03	0	0	0
03/03/2026	61.39	17,815,700	64.49	65.16	61.39	0	0	0
02/03/2026	64.49	12,468,700	64.78	67.59	64.39	0	0	0
27/02/2026	66.04	13,371,400	67.97	68.36	65.84	0	0	0
26/02/2026	68.36	14,298,200	68.94	69.13	67.39	0	0	0
25/02/2026	70.01	9,804,200	68.17	71.07	68.17	0	0	0
24/02/2026	67.97	3,552,500	68.36	69.04	67.97	0	0	0
23/02/2026	68.36	4,211,800	67.78	69.04	67.59	0	0	0
13/02/2026	67.29	3,341,400	66.81	67.59	66.42	0	0	0
12/02/2026	66.81	1,951,100	67.10	67.59	66.81	0	0	0
11/02/2026	66.91	2,672,900	66.23	67.68	66.23	0	0	0
10/02/2026	66.23	5,090,400	67.39	68.26	65.94	0	0	0
09/02/2026	67.39	2,573,300	67.20	68.17	67.10	0	0	0
06/02/2026	66.91	6,695,900	66.13	68.46	66.04	0	0	0
05/02/2026	66.91	8,057,000	69.62	69.91	66.91	0	0	0
04/02/2026	69.72	7,672,500	69.52	70.30	68.55	0	0	0
03/02/2026	69.33	7,261,000	70.59	71.26	69.04	0	0	0
02/02/2026	70.30	10,777,700	68.65	70.30	68.07	0	0	0
30/01/2026	68.36	7,844,800	69.23	70.20	68.26	0	0	0
29/01/2026	68.84	10,036,800	66.33	68.84	65.75	0	0	0
28/01/2026	65.55	9,816,800	65.55	67.29	65.07	0	0	0
27/01/2026	65.55	8,357,800	66.23	66.42	64.00	0	0	0
26/01/2026	66.71	8,864,800	65.26	67.10	65.26	0	0	0
23/01/2026	65.07	16,050,400	67.20	67.88	65.07	0	0	0
22/01/2026	68.65	8,055,200	68.84	70.49	67.78	0	0	0
21/01/2026	68.07	11,234,100	70.68	70.68	67.78	0	0	0
20/01/2026	71.07	21,521,900	69.23	73.10	68.84	0	0	0
19/01/2026	68.36	10,385,300	67.59	68.75	66.13	0	0	0
16/01/2026	67.39	13,372,500	68.84	70.68	66.91	0	0	0
15/01/2026	68.75	19,260,600	67.78	70.10	67.29	0	0	0
14/01/2026	65.55	24,838,300	61.58	65.55	61.39	0	0	0
13/01/2026	61.29	6,761,300	60.90	62.84	60.81	0	0	0
12/01/2026	60.71	4,146,300	59.16	60.71	59.16	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 (2026-09-04)	-4.60	-7.43%	49,666,900	-1,457,251	0	56 61.90 56
2 tháng (2026-08-05)	-1.30	-2.22%	127,487,800	-1,457,251	0	56 64 56
3 tháng (2026-07-06)	2	3.62%	231,329,200	-1,457,251	0	55.10 64 56
6 tháng (2026-04-07)	-1.76	-2.99%	435,169,300	-1,457,251	0	54.80 64 56
12 tháng (2025-10-09)	-1.21	-2.07%	1,184,368,800	-1,457,251	0	53.25 71.07 56
24 tháng (2024-10-14)	-2.60	-4.35%	2,154,563,500	-1,457,251	0	46.72 71.07 56
36 tháng (2023-10-20)	-5.04	-8.08%	3,059,084,600	-1,457,251	0	46.72 71.07 56
60 tháng (2021-11-01)	-14.70	-20.41%	4,229,769,100	-1,457,251	0	46.72 72.64 56

CTCP Sữa Việt Nam (vnm)

THỐNG KÊ GIAO DỊCH