Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
09/01/2026	59.06	4,184,100	60.42	60.52	59.06	0	0	0
08/01/2026	60.23	5,636,400	59.16	61.39	59.16	0	0	0
07/01/2026	58.97	3,228,100	58.87	59.55	58.58	0	0	0
06/01/2026	58.87	2,963,300	58.58	58.97	58.39	0	0	0
05/01/2026	58.39	2,814,700	59.35	59.55	58.10	0	0	0
31/12/2025	59.26	1,879,600	59.94	60.03	59.26	0	0	0
30/12/2025	59.84	1,581,000	60.13	60.32	59.74	0	0	0
29/12/2025	60.13	1,943,000	59.55	60.23	59.45	0	0	0
26/12/2025	59.55	2,399,200	59.65	60.32	59.26	0	0	0
25/12/2025	59.35	2,059,600	59.65	60.32	59.35	0	0	0
24/12/2025	59.55	4,870,200	60.81	60.90	59.55	0	0	0
23/12/2025	60.61	4,394,700	61.49	62.07	60.32	0	0	0
22/12/2025	61.19	2,650,700	61.87	61.87	61.10	0	0	0
19/12/2025	61.97	2,685,700	61.68	61.97	61.00	0	0	0
18/12/2025	61.87	3,065,000	61.58	61.97	60.90	0	0	0
17/12/2025	60.90	2,090,400	62.07	62.07	60.90	0	0	0
16/12/2025	62.16	6,863,300	60.03	62.36	59.74	0	0	0
15/12/2025	60.03	4,242,600	58.39	60.61	58.39	0	0	0
12/12/2025	58.29	4,396,400	59.74	60.03	58.29	0	0	0
11/12/2025	59.55	4,852,300	61.00	61.49	59.55	0	0	0
10/12/2025	61.10	3,470,500	60.42	62.45	60.32	0	0	0
09/12/2025	60.52	5,389,200	61.49	62.07	60.52	0	0	0
08/12/2025	61.49	3,322,000	61.29	62.45	61.19	0	0	0
05/12/2025	61.39	3,598,900	61.58	62.45	61.39	0	0	0
04/12/2025	61.39	5,918,000	62.94	63.03	61.39	0	0	0
03/12/2025	62.55	5,383,600	63.03	63.13	61.97	0	0	0
02/12/2025	62.94	6,764,300	62.74	63.52	62.45	0	0	0
01/12/2025	62.84	9,107,300	62.26	63.81	62.26	0	0	0
28/11/2025	61.97	11,898,300	60.23	62.45	60.23	0	0	0
27/11/2025	60.03	3,962,300	61.00	61.39	60.03	0	0	0
26/11/2025	60.81	3,651,000	60.32	61.19	60.32	0	0	0
25/11/2025	59.94	4,907,900	61.00	61.19	59.94	0	0	0
24/11/2025	61.00	9,900,300	58.19	61.39	58.19	0	0	0
21/11/2025	58.00	4,191,100	58.39	58.77	57.81	0	0	0
20/11/2025	58.77	2,656,100	59.45	59.65	58.58	0	0	0
19/11/2025	58.97	4,458,500	58.77	59.94	58.58	0	0	0
18/11/2025	58.77	5,559,900	60.03	60.32	58.58	0	0	0
17/11/2025	60.13	4,198,400	60.90	61.29	59.84	0	0	0
14/11/2025	60.81	10,146,900	59.74	61.29	59.65	0	0	0
13/11/2025	59.84	9,741,800	57.90	60.03	57.81	0	0	0
12/11/2025	57.90	5,161,900	56.93	58.10	56.64	0	0	0
11/11/2025	57.03	5,152,700	55.19	57.13	55.19	0	0	0
10/11/2025	55.19	2,675,800	55.87	56.06	55.19	0	0	0
07/11/2025	55.77	3,251,100	55.77	56.55	55.68	0	0	0
06/11/2025	56.16	2,241,200	56.16	56.64	55.77	0	0	0
05/11/2025	56.16	3,831,600	55.48	56.64	55.29	0	0	0
04/11/2025	55.48	4,175,200	55.77	56.06	54.51	0	0	0
03/11/2025	55.48	2,642,700	55.87	56.45	55.48	0	0	0
31/10/2025	55.77	2,641,500	55.58	55.87	55.29	0	0	0
30/10/2025	55.29	1,905,200	55.97	56.06	55.19	0	0	0
29/10/2025	55.68	1,973,000	55.68	56.06	55.29	0	0	0
28/10/2025	55.58	2,079,100	55.39	55.58	55.00	0	0	0
27/10/2025	55.19	2,998,800	56.55	56.55	55.19	0	0	0
24/10/2025	56.26	3,959,900	55.09	56.26	54.32	0	0	0
23/10/2025	54.80	2,327,300	54.71	55.29	54.51	0	0	0
22/10/2025	54.51	3,846,700	55.29	55.48	53.93	0	0	0
21/10/2025	54.71	7,068,100	54.32	56.16	54.32	0	0	0
20/10/2025	53.25	8,737,700	57.03	57.52	53.25	0	0	0
17/10/2025	56.93	6,041,500	59.06	59.26	56.93	0	0	0
16/10/2025: Cổ tức tiền mặt tỉ lệ: 25%
16/10/2025	59.26	5,158,400	58.87	59.26	58.29	0	0	0
15/10/2025	59.16	4,645,400	59.35	59.91	59.16	0	0	0
14/10/2025	59.07	5,359,800	59.91	59.91	58.88	0	0	0
13/10/2025	59.53	6,305,000	57.86	59.63	57.49	0	0	0
10/10/2025	58.04	4,972,200	58.98	58.98	58.04	0	0	0
09/10/2025	58.51	3,297,300	58.98	59.07	58.23	0	0	0
08/10/2025	58.98	5,919,700	57.95	59.07	57.39	0	0	0
07/10/2025	57.11	3,715,300	58.32	58.32	57.11	0	0	0
06/10/2025	58.04	4,051,900	58.32	58.32	57.49	0	0	0
03/10/2025	57.02	3,998,500	57.02	57.95	56.93	0	0	0
02/10/2025	56.93	3,398,700	58.14	58.23	56.93	0	0	0
01/10/2025	57.77	4,526,400	56.46	58.14	56.00	0	0	0
30/09/2025	55.81	3,030,200	56.18	56.56	55.81	0	0	0
29/09/2025	56.09	5,130,400	56.84	56.93	56.00	0	0	0
26/09/2025	56.84	2,489,900	57.21	57.49	56.84	0	0	0
25/09/2025	57.21	2,752,800	57.95	58.04	57.21	0	0	0
24/09/2025	57.67	3,214,500	57.58	57.67	56.74	0	0	0
23/09/2025	57.30	3,425,100	57.21	58.14	57.21	0	0	0
22/09/2025	57.11	5,285,200	57.77	58.42	57.11	0	0	0
19/09/2025	57.67	5,300,500	59.35	59.44	57.67	0	0	0
18/09/2025	59.16	5,050,800	60.56	60.74	59.07	0	0	0
17/09/2025	60.56	9,865,800	60.28	61.58	60.28	0	0	0
16/09/2025	60.18	12,673,100	59.07	60.84	58.79	0	0	0
15/09/2025	58.70	3,527,500	58.98	59.07	58.42	0	0	0
12/09/2025	58.79	13,670,300	57.02	59.07	56.74	0	0	0
11/09/2025	56.93	4,998,900	55.63	56.93	55.25	0	0	0
10/09/2025	55.63	3,120,100	56.28	56.37	55.53	0	0	0
09/09/2025	56.09	3,516,800	56.37	56.74	55.91	0	0	0
08/09/2025	56.37	6,958,800	56.65	57.58	56.37	0	0	0
05/09/2025	56.65	5,355,900	57.58	57.67	56.65	0	0	0
04/09/2025	57.49	4,228,100	57.39	58.14	57.21	0	0	0
03/09/2025	57.21	4,767,300	56.09	57.21	56.09	0	0	0
29/08/2025	56.09	4,166,400	57.02	57.02	56.09	0	0	0
28/08/2025	56.74	3,661,100	56.74	57.21	56.46	0	0	0
27/08/2025	56.28	4,849,200	55.53	56.93	55.35	0	0	0
26/08/2025	55.53	2,990,300	54.51	55.91	54.42	0	0	0
25/08/2025	54.60	3,360,400	54.79	55.44	54.60	0	0	0
22/08/2025	54.60	7,201,500	55.63	55.72	54.42	0	0	0
21/08/2025	55.91	5,810,000	55.91	56.65	55.44	0	0	0
20/08/2025	55.81	6,338,200	56.28	56.65	55.44	0	0	0
19/08/2025	56.28	5,257,700	56.56	56.93	56.18	0	0	0

Page:
<<
2
3
4
>>

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