Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	57.60	1,793,700	58	58.10	57.50	159,512	379,560	0
22/10/2026	58.10	1,232,300	58.40	58.50	57.90	313,159	472,909	0
21/10/2026	58.30	2,785,200	57.90	58.30	57.70	441,400	360,400	0
20/10/2026	57.70	857,000	57.50	58	57.40	115,714	165,455	0
19/10/2026	57.50	1,450,100	57.90	58.10	57.50	116,650	449,200	0
16/10/2026	57.80	1,620,000	57.40	58.10	57.40	755,526	541,561	0
15/10/2026	57.20	1,982,000	57.50	57.70	57	56,050	467,828	0
14/10/2026	57.90	1,179,000	58	58	57.40	40,400	591,465	0
13/10/2026	58	1,654,800	58.10	58.10	57.50	66,749	343,578	0
12/10/2026	58.40	1,213,800	57.70	58.50	57.60	136,034	262,882	0
09/10/2026	57.70	1,355,700	57.80	58.30	57.60	266,720	308,200	0
08/10/2026	57.90	1,767,900	58	58.30	57.60	415,530	261,712	0
07/10/2026	58	1,861,900	58.30	58.50	58	514,127	596,600	0
06/10/2026	58.40	3,250,000	57.40	58.40	57.20	590,708	354,446	0
05/10/2026	57.20	2,928,200	57.80	58	57.10	973,440	1,746,702	0
02/10/2026	57.30	3,579,300	59	59	57.30	1,274,390	1,759,266	0
01/10/2026	58.60	3,690,200	59.40	59.60	58.50	1,162,700	1,961,200	0
30/09/2026	59.40	1,776,100	60.80	60.80	59.40	736,237	789,391	0
29/09/2026	60.30	1,268,300	60.40	60.50	59.80	1,272,000	1,119,056	0
28/09/2026	60.30	1,723,400	59.70	60.40	59.10	516,630	390,328	0
25/09/2026	59.80	1,997,600	60.70	61	59.70	285,833	685,800	0
24/09/2026	60.60	1,384,600	60.50	61	60.30	0	0	0
23/09/2026	60.50	1,227,000	61.30	61.30	60.50	0	0	0
22/09/2026	61.20	1,774,600	60.40	61.30	60.30	0	0	0
21/09/2026	60.30	2,522,300	61.20	61.30	60.30	0	0	0
18/09/2026	61.20	4,517,300	60.40	61.20	60.30	0	0	0
17/09/2026	60.20	2,437,100	59.40	60.70	59.40	0	0	0
16/09/2026	59.60	1,737,400	59.80	60.30	59.60	0	0	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
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

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	57.30 61.90 57.60
2 tháng (2026-08-05)	-1.30	-2.22%	127,487,800	-1,457,251	0	57.30 64 57.60
3 tháng (2026-07-06)	2	3.62%	231,329,200	-1,457,251	0	55.10 64 57.60
6 tháng (2026-04-07)	-1.76	-2.99%	435,169,300	-1,457,251	0	54.80 64 57.60
12 tháng (2025-10-09)	-1.21	-2.07%	1,184,368,800	-1,457,251	0	53.25 71.07 57.60
24 tháng (2024-10-14)	-2.60	-4.35%	2,154,563,500	-1,457,251	0	46.72 71.07 57.60
36 tháng (2023-10-20)	-5.04	-8.08%	3,059,084,600	-1,457,251	0	46.72 71.07 57.60
60 tháng (2021-11-01)	-14.70	-20.41%	4,229,769,100	-1,457,251	0	46.72 72.64 57.60

CTCP Sữa Việt Nam (vnm)

THỐNG KÊ GIAO DỊCH