Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	39.04	725,800	39.42	39.60	38.19	0	0	0
30/04/2026	36.03	655,600	38.47	38.76	35.89	0	0	0
29/04/2026	40.07	771,400	40.26	40.45	39.70	0	0	0
28/04/2026	40.45	335,900	41.20	41.67	40.45	0	0	0
27/04/2026	36.03	655,600	38.47	38.76	35.89	0	0	0
24/04/2026	41.25	316,300	40.92	41.67	40.83	0	0	0
23/04/2026	41.25	1,077,800	41.67	41.96	40.59	0	0	0
22/04/2026	41.72	426,300	41.77	42.24	41.44	0	0	0
21/04/2026	41.67	1,352,000	43.55	43.88	40.50	0	0	0
20/04/2026	43.51	409,900	43.27	43.93	43.08	0	0	0
17/04/2026	43.27	662,300	43.55	44.40	43.27	0	0	0
16/04/2026	43.46	670,100	43.51	44.40	43.27	0	0	0
15/04/2026	43.46	1,102,200	44.35	45.15	43.46	0	0	0
14/04/2026	44.35	985,200	45.15	45.15	44.07	0	0	0
13/04/2026	44.40	1,256,600	43.65	44.54	43.08	0	0	0
10/04/2026	43.74	1,119,000	43.84	44.35	43.37	0	0	0
09/04/2026	43.27	1,258,200	43.18	44.12	42.38	0	0	0
08/04/2026	43.18	1,568,000	42.85	43.79	42.05	0	0	0
07/04/2026	41.86	407,100	41.44	41.96	40.78	0	0	0
06/04/2026	41.30	664,900	42.19	42.28	41.20	0	0	0
03/04/2026	42.19	526,400	42.90	43.70	42.19	0	0	0
02/04/2026	42.75	610,300	43.51	43.51	42.52	0	0	0
01/04/2026	43.93	842,600	44.21	44.54	43.46	0	0	0
31/03/2026	44.12	1,290,300	42.52	44.12	42.33	0	0	0
30/03/2026	42.14	969,200	41.91	42.52	41.34	0	0	0
27/03/2026	42.90	919,200	42.05	43.27	42.00	0	0	0
26/03/2026	42.05	711,600	42.47	43.08	42.05	0	0	0
25/03/2026	42.80	924,800	41.30	43.08	41.30	0	0	0
24/03/2026	40.50	1,101,800	40.83	41.20	40.26	0	0	0
23/03/2026	39.56	1,194,000	41.39	42.33	39.51	0	0	0
20/03/2026	41.39	1,204,900	43.08	43.84	41.39	0	0	0
19/03/2026	43.18	767,800	42.80	43.84	42.38	0	0	0
18/03/2026	43.79	579,800	43.93	44.54	40.83	0	0	0
17/03/2026	43.88	371,000	43.27	44.40	43.27	0	0	0
16/03/2026	43.18	465,300	42.43	43.60	42.43	0	0	0
13/03/2026	42.99	707,600	42.00	43.65	41.48	0	0	0
12/03/2026	43.08	863,000	43.27	43.93	42.38	0	0	0
11/03/2026	43.18	706,000	40.92	43.23	40.83	0	0	0
10/03/2026	40.73	1,644,600	40.26	41.81	40.26	0	0	0
09/03/2026	40.26	670,400	40.26	40.45	40.26	0	0	0
06/03/2026	43.27	1,136,300	44.54	44.68	43.27	0	0	0
05/03/2026	44.50	985,400	45.15	46.05	44.50	0	0	0
04/03/2026	44.26	2,323,900	45.44	46.89	43.74	0	0	0
03/03/2026	46.89	1,437,100	48.54	49.29	46.47	0	0	0
02/03/2026	48.92	3,049,300	45.25	50.80	45.25	0	0	0
27/02/2026	48.16	1,288,000	48.63	49.57	47.88	0	0	0
26/02/2026	48.63	984,800	49.29	49.29	47.98	0	0	0
25/02/2026	49.20	2,097,500	48.07	50.61	48.07	0	0	0
24/02/2026	47.88	1,705,300	48.73	48.73	47.79	0	0	0
23/02/2026	48.73	1,476,700	48.45	49.29	47.79	0	0	0
20/02/2026	36.03	655,600	38.47	38.76	35.89	0	0	0
19/02/2026	36.03	655,600	38.47	38.76	35.89	0	0	0
18/02/2026	36.03	655,600	38.47	38.76	35.89	0	0	0
17/02/2026	36.03	655,600	38.47	38.76	35.89	0	0	0
16/02/2026	36.03	655,600	38.47	38.76	35.89	0	0	0
13/02/2026	47.32	1,494,900	45.48	47.79	45.44	0	0	0
12/02/2026	45.48	858,300	46.09	46.38	45.44	0	0	0
11/02/2026	45.34	1,628,300	45.15	46.33	44.78	0	0	0
10/02/2026	45.34	3,193,600	47.98	48.16	43.98	0	0	0
09/02/2026	47.03	1,930,600	49.86	49.86	47.03	0	0	0
06/02/2026	49.86	3,573,500	52.21	53.15	49.86	0	0	0
05/02/2026	53.53	2,469,200	53.24	54.65	52.77	0	0	0
04/02/2026	54.47	2,883,800	53.15	55.12	52.68	0	0	0
03/02/2026	52.77	4,575,100	49.67	52.77	49.29	0	0	0
02/02/2026	49.39	2,589,000	48.92	49.39	47.98	0	0	0
30/01/2026	47.13	4,140,800	44.26	47.13	44.26	0	0	0
29/01/2026	44.12	724,800	43.37	44.12	43.27	0	0	0
28/01/2026	43.37	605,600	43.27	44.02	42.80	0	0	0
27/01/2026	42.33	1,013,200	42.33	43.23	42.28	0	0	0
26/01/2026	43.37	1,620,700	45.62	46.00	42.28	0	0	0
23/01/2026	45.44	1,090,300	44.97	46.38	44.02	0	0	0
22/01/2026	44.87	1,001,400	44.40	45.44	44.40	0	0	0
21/01/2026	44.40	1,423,700	45.34	46.00	44.40	0	0	0
20/01/2026	45.86	1,048,300	47.22	47.22	45.86	0	0	0
19/01/2026	46.99	2,020,300	45.39	47.51	45.39	0	0	0
16/01/2026	45.15	1,536,400	46.00	46.28	44.78	0	0	0
15/01/2026	46.00	1,974,800	46.38	46.85	45.15	0	0	0
14/01/2026	45.72	2,880,900	44.21	46.61	43.74	0	0	0
13/01/2026	43.74	2,071,600	43.32	44.97	42.43	0	0	0
12/01/2026	42.90	1,631,500	43.18	43.88	42.66	0	0	0
09/01/2026	42.14	2,142,400	41.11	43.46	40.78	0	0	0
08/01/2026	40.92	1,639,300	41.77	41.96	40.45	0	0	0
07/01/2026	41.39	1,609,400	39.51	41.86	39.42	0	0	0
06/01/2026	39.51	972,500	38.71	40.12	38.57	0	0	0
05/01/2026	39.04	725,800	39.42	39.60	38.19	0	0	0
02/01/2026	47.13	4,140,800	44.26	47.13	44.26	0	0	0
01/01/2026	39.37	991,900	39.04	40.07	39.04	0	0	0
31/12/2025	39.37	991,900	39.04	40.07	39.04	0	0	0
30/12/2025	38.85	555,300	38.90	39.23	38.47	0	0	0
29/12/2025	38.85	403,300	38.52	38.85	38.29	0	0	0
26/12/2025	38.43	720,200	38.71	38.76	37.77	0	0	0
25/12/2025	38.71	949,500	39.18	39.60	38.71	0	0	0
24/12/2025	38.76	538,700	38.99	39.51	38.57	0	0	0
23/12/2025	38.99	794,100	39.09	39.79	38.66	0	0	0
22/12/2025	39.09	485,700	38.71	39.32	38.33	0	0	0
19/12/2025	38.10	398,200	39.13	39.13	38.10	0	0	0
18/12/2025	38.71	131,600	38.90	38.90	38.57	0	0	0
17/12/2025	38.90	394,400	39.23	39.46	38.71	0	0	0
16/12/2025	39.13	510,000	38.57	39.18	37.63	0	0	0
15/12/2025	37.72	498,700	38.24	38.80	37.63	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 (2026-08-19)	-0.95	-2.33%	10,725,400	12,500	0	38.30 50 40.50
2 tháng (2026-07-20)	3.16	8.62%	20,761,800	12,500	0	34.90 50 40.50
3 tháng (2026-06-22)	-0.74	-1.83%	26,761,000	12,500	0	34.90 50 40.50
6 tháng (2026-03-23)	0.29	0.74%	72,420,400	12,500	0	34.90 50 40.50
12 tháng (2025-09-23)	-12.49	-23.87%	232,714,300	12,500	0	34.90 54.47 40.50
24 tháng (2024-09-30)	1.91	5.05%	558,714,400	12,500	0	32.85 60.77 40.50
36 tháng (2023-10-04)	-1.39	-3.37%	792,413,700	12,500	0	32.85 60.77 40.50
60 tháng (2021-10-14)	12.91	47.94%	1,427,557,200	7,201,930	360.0	22.07 60.77 40.50

Tổng Công ty Viglacera - CTCP (vgc)

THỐNG KÊ GIAO DỊCH