Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/07/2025	59.27	9,228,600	58.03	59.27	57.83	2,228,700	480,500	105.8
22/07/2025	57.83	4,735,100	57.64	57.83	57.16	710,400	227,300	28.9
21/07/2025	57.64	5,503,300	57.93	58.41	57.64	1,277,600	1,501,500	-13.4
18/07/2025	57.83	5,826,800	57.74	58.70	57.64	484,600	770,100	-17.5
17/07/2025	57.74	6,357,800	57.93	58.22	57.45	741,800	958,600	-13.0
16/07/2025	57.74	4,961,100	57.64	57.83	57.26	18,700	204,800	-11.2
15/07/2025	57.74	6,553,200	58.22	58.79	57.74	1,038,600	318,600	43.7
14/07/2025	57.93	6,083,200	57.64	58.41	56.97	681,100	415,500	15.7
11/07/2025	57.45	6,233,200	57.93	58.41	57.45	1,289,900	1,931,868	0
10/07/2025	57.35	5,246,100	58.12	58.22	57.35	262,590	622,420	0
09/07/2025	57.83	9,636,900	56.97	58.22	56.78	1,308,560	432,037	0
08/07/2025	56.68	7,163,100	55.72	56.87	55.62	1,402,000	780,200	36.1
07/07/2025	55.62	3,762,300	55.72	56.01	55.43	299,600	342,400	-2.5
04/07/2025	55.53	2,696,200	55.24	55.62	55.05	146,900	435,900	-16.6
03/07/2025	55.24	5,293,100	55.43	56.10	55.05	698,100	129,000	32.9
02/07/2025	55.43	3,775,700	55.34	55.72	55.05	751,400	103,900	37.3
01/07/2025	55.24	4,013,600	56.10	56.10	54.95	212,500	253,400	-2.4
30/06/2025	55.72	4,487,800	55.82	56.39	55.62	209,900	508,300	-17.4
27/06/2025	55.53	8,895,400	54.57	56.30	54.09	1,064,000	782,100	16.6
26/06/2025	54.18	3,118,900	54.57	54.76	54.09	62,000	1,251,100	-67.2
25/06/2025	54.57	6,268,200	54.28	55.53	54.18	195,800	851,100	-37.6
24/06/2025	54.18	2,803,800	53.99	54.28	53.89	698,500	101,500	33.6
23/06/2025	53.70	3,022,700	53.80	54.18	53.61	103,700	890,700	-44.0
20/06/2025	54.37	4,661,400	54.09	54.47	53.70	2,352,700	900,800	82.3
19/06/2025	53.89	2,628,700	53.80	54.18	53.51	68,900	334,300	-14.8
18/06/2025	53.80	4,098,100	54.09	54.57	53.80	660,700	1,443,900	-43.7
17/06/2025	53.99	3,406,400	54.18	54.47	53.89	748,800	402,300	19.5
16/06/2025	54.09	4,734,300	53.22	54.37	53.22	1,138,600	42,600	61.5
13/06/2025	53.32	3,545,400	53.32	53.51	53.03	803,600	321,800	26.7
12/06/2025	53.70	3,282,700	53.41	53.99	53.32	815,800	37,600	43.5
11/06/2025	53.03	1,720,700	53.13	53.41	52.93	20,700	610,400	-32.6
10/06/2025	53.13	2,999,200	53.32	53.89	52.93	374,600	654,900	-15.6
09/06/2025	53.13	3,035,700	53.22	54.09	53.13	529,300	543,400	-0.8
06/06/2025	53.13	4,122,400	54.18	54.18	52.93	76,500	606,400	-29.5
05/06/2025	54.09	2,794,700	54.76	54.86	54.09	108,900	327,800	-12.4
04/06/2025	54.66	8,419,300	53.61	55.53	53.32	1,449,100	831,100	34.3
03/06/2025	53.32	4,311,900	52.55	53.80	52.55	1,375,500	285,400	60.5
02/06/2025	52.45	2,644,100	52.74	53.03	52.36	50,800	181,400	-7.2
30/05/2025	52.74	3,273,900	53.22	53.22	52.65	381,400	913,700	-29.3
29/05/2025	52.93	2,182,300	53.32	53.32	52.93	12,300	517,500	-27.9
28/05/2025	53.03	3,901,700	53.51	53.51	52.93	63,600	1,551,000	-82.3
27/05/2025	53.22	3,680,800	53.70	53.80	53.13	99,700	1,531,800	-79.5
26/05/2025	53.51	2,729,200	53.22	53.61	52.84	317,500	545,600	-12.6
23/05/2025	53.13	1,666,700	53.03	53.32	52.93	336,800	95,000	13.4
22/05/2025	52.84	2,665,200	53.22	53.41	52.84	356,360	848,589	0
21/05/2025	53.22	4,464,400	53.80	53.80	53.22	258,600	815,100	-30.9
20/05/2025	53.70	3,224,100	53.89	54.09	53.61	397,500	493,100	-5.4
19/05/2025	53.80	2,795,600	53.99	54.76	53.80	137,000	239,567	0
16/05/2025	53.99	3,198,400	54.57	54.57	53.99	140,878	990,000	0
15/05/2025	54.57	4,092,100	53.99	54.76	53.99	408,560	1,235,932	0
14/05/2025: Cổ tức tiền mặt tỉ lệ: 20%
14/05/2025	53.99	5,034,700	54.76	54.76	53.89	522,016	2,499,850	0
13/05/2025	54.28	4,352,200	54.65	54.74	54.09	538,000	589,800	0
12/05/2025	54.37	5,863,100	53.82	54.46	53.82	1,354,600	649,700	0
09/05/2025	53.54	3,832,400	53.54	54.37	53.54	306,900	856,600	0
08/05/2025	53.26	3,262,200	53.07	53.63	53.07	462,200	844,300	0
07/05/2025	52.98	2,789,200	52.79	53.54	52.79	802,800	794,000	0
06/05/2025	52.79	2,502,600	52.89	53.26	52.79	116,000	577,000	0
05/05/2025	52.79	4,238,300	53.35	53.44	52.79	187,500	1,189,900	0
29/04/2025	53.44	2,556,000	53.35	53.72	53.07	210,914	52,400	9.1
28/04/2025	53.35	2,664,700	54.09	54.09	53.35	30,907	704,280	-38.9
25/04/2025	54.09	8,119,700	52.42	54.09	52.42	384,760	943,300	-32.2
24/04/2025	52.24	1,956,400	52.42	52.70	52.15	81,100	200,740	-6.8
23/04/2025	52.33	3,586,000	52.70	53.17	52.33	947,700	141,800	45.9
22/04/2025	51.96	6,955,000	52.52	52.52	50.01	474,245	1,546,622	-59.1
21/04/2025	52.61	3,021,400	52.70	52.98	52.42	213,318	890,000	-38.3
18/04/2025	52.52	3,037,200	52.61	53.17	52.52	892,800	778,400	6.5
17/04/2025	51.96	7,219,000	51.50	52.52	50.85	1,158,768	3,218,293	-114.0
16/04/2025	51.96	3,735,600	52.33	53.07	51.96	168,300	502,813	-19.1
15/04/2025	52.24	4,163,500	52.61	53.35	52.24	315,636	574,590	-14.7
14/04/2025	52.79	5,479,700	53.72	53.72	52.42	770,820	2,523,264	-99.8
11/04/2025	53.35	9,164,400	51.59	54.19	51.59	907,947	445,500	26.2
10/04/2025	51.59	1,514,300	51.59	51.59	51.59	1,000	1,482,422	-82.4
09/04/2025	48.25	9,882,600	47.69	51.22	47.69	2,182,840	3,261,570	-56.7
08/04/2025	50.57	13,324,100	52.61	52.79	50.57	1,076,602	4,066,940	-164.5
04/04/2025	54.28	9,776,600	50.10	54.56	49.92	1,397,366	1,104,854	17.9
03/04/2025	52.42	16,938,200	55.21	55.30	52.24	765,010	6,172,695	-308.5
02/04/2025	56.13	4,684,400	56.32	56.97	56.13	461,106	1,615,410	-70.1
01/04/2025	56.41	3,129,300	56.78	56.78	55.95	198,746	1,037,876	-50.9
31/03/2025	56.23	5,301,500	56.41	57.16	56.23	129,550	2,379,994	-137.0
28/03/2025	55.95	5,430,100	56.60	56.69	55.86	247,300	2,609,414	-143.0
27/03/2025	56.69	2,230,500	56.78	57.06	56.69	201,850	271,800	-4.3
26/03/2025	56.78	1,846,000	57.06	57.43	56.78	184,955	409,079	-13.7
25/03/2025	56.97	2,323,000	57.25	57.25	56.78	0	0	0
24/03/2025	56.97	2,488,900	56.97	57.53	56.69	32,000	576,918	-33.4
21/03/2025	56.88	3,325,900	57.34	57.34	56.78	0	0	0
20/03/2025	57.34	3,888,200	57.71	57.71	56.88	830,580	1,200,600	-22.8
19/03/2025	57.81	3,038,400	58.18	58.27	57.43	194,251	692,713	-31.0
18/03/2025	57.99	3,281,900	58.55	58.55	57.99	723,904	911,519	-11.8
17/03/2025	58.45	4,062,100	57.90	58.83	57.90	980,664	619,792	22.6
14/03/2025	57.62	2,696,700	57.90	58.18	57.62	239,631	465,000	-14.0
13/03/2025	57.53	5,100,400	57.81	58.36	57.43	265,616	2,359,639	-130.5
12/03/2025	57.71	2,755,400	57.99	58.27	57.71	80,624	984,283	-56.4
11/03/2025	57.90	2,287,600	57.81	57.99	57.62	285,040	376,954	-5.7
10/03/2025	57.99	2,529,500	58.45	58.45	57.99	168,000	699,526	-33.4
07/03/2025	58.18	2,655,600	58.36	58.45	57.90	42,720	590,913	-34.3
06/03/2025	58.36	3,125,600	58.18	58.36	57.71	97,900	1,281,032	-73.9
05/03/2025	58.18	2,275,500	59.01	59.01	58.18	89,365	573,100	-30.5
04/03/2025	58.92	6,042,000	58.64	59.20	58.36	2,839,530	757,498	131.9
03/03/2025	58.64	3,610,600	58.27	58.64	57.81	228,259	237,112	-0.5
28/02/2025	57.71	4,175,600	57.81	58.64	57.71	967,338	617,140	22.1

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 (2025-11-12)	1.70	2.84%	128,240,500	28,964,900	1,816.2	59.80 65 60.20
2 tháng (2025-10-13)	0.02	0.03%	217,258,200	32,926,400	2,069.4	55 65 60.20
3 tháng (2025-09-15)	0.88	1.45%	312,884,000	32,009,600	2,032.8	55 65 60.20
6 tháng (2025-06-16)	7.41	13.71%	672,140,000	42,695,598	2,730.6	53.70 65 60.20
12 tháng (2024-12-17)	2.03	3.41%	1,101,205,600	-15,474,244	-337.8	48.25 65 60.20
24 tháng (2023-12-25)	1.04	1.72%	1,999,298,500	-68,583,333	-3,785.3	48.25 69.06 60.20
36 tháng (2022-12-28)	-5.71	-8.50%	2,613,784,000	-103,536,980	-5,933.3	48.25 71.50 60.20
60 tháng (2021-01-07)	-27.06	-30.55%	3,981,888,100	-147,862,447	-10,601.3	48.25 93.29 60.20

CTCP Sữa Việt Nam (vnm)

THỐNG KÊ GIAO DỊCH