Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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
12/12/2025	38.19	976,600	39.70	39.93	36.92	0	0	0
11/12/2025	39.70	385,700	39.98	40.59	39.60	0	0	0
10/12/2025	40.03	343,900	40.45	40.64	39.84	0	0	0
09/12/2025	40.21	1,317,500	40.26	40.78	39.46	0	0	0
08/12/2025	40.69	877,100	41.72	41.86	40.45	0	0	0
05/12/2025	41.48	559,900	41.96	42.33	41.48	0	0	0
04/12/2025	41.67	499,700	41.86	42.00	41.53	0	0	0
03/12/2025	41.53	572,500	41.39	41.63	40.83	0	0	0
02/12/2025	40.73	644,700	41.30	41.30	40.07	0	0	0
01/12/2025	41.20	453,100	41.58	41.58	41.16	0	0	0
28/11/2025	41.39	606,400	42.14	42.52	41.16	0	0	0
27/11/2025	42.14	767,200	43.37	43.46	42.14	0	0	0
26/11/2025	43.04	885,800	41.86	43.18	41.39	0	0	0
25/11/2025	40.92	1,445,800	42.71	43.27	39.56	0	0	0
24/11/2025	42.52	344,500	42.80	42.85	42.24	0	0	0
21/11/2025	42.38	698,800	42.71	43.08	42.10	0	0	0
20/11/2025	42.71	626,400	43.37	43.37	42.24	0	0	0
19/11/2025	43.13	1,204,300	44.21	44.21	42.90	0	0	0
18/11/2025	44.02	936,700	44.35	44.40	43.55	0	0	0
17/11/2025	44.21	1,108,600	43.84	44.40	43.74	0	0	0
14/11/2025	43.79	1,154,000	43.84	44.31	43.04	0	0	0
13/11/2025	43.84	2,512,800	41.86	44.54	41.86	0	0	0
12/11/2025	42.05	875,600	41.39	42.05	40.83	0	0	0
11/11/2025: Cổ tức tiền mặt tỉ lệ: 22%
11/11/2025	40.87	887,500	42.33	42.33	40.54	0	0	0
10/11/2025	41.77	849,800	41.77	41.86	41.09	0	0	0
07/11/2025	41.77	1,285,000	43.11	43.11	41.59	0	0	0
06/11/2025	43.02	1,629,700	42.75	44.28	42.57	0	0	0
05/11/2025	42.04	734,700	42.62	42.62	41.86	0	0	0
04/11/2025	42.98	1,158,500	41.90	42.98	40.33	0	0	0
03/11/2025	41.90	1,178,400	42.30	43.29	41.90	0	0	0
31/10/2025	42.30	493,300	42.57	42.84	42.17	0	0	0
30/10/2025	42.44	1,222,600	43.29	43.65	42.17	0	0	0
29/10/2025	43.11	1,254,300	42.75	43.56	42.35	0	0	0
28/10/2025	42.39	780,900	42.04	42.39	41.05	0	0	0
27/10/2025	41.90	1,071,200	42.71	43.25	41.72	0	0	0
24/10/2025	41.68	681,400	41.23	42.04	40.51	0	0	0
23/10/2025	41.18	473,100	42.08	42.13	41.18	0	0	0
22/10/2025	41.63	1,027,600	41.01	41.63	39.88	0	0	0
21/10/2025	40.42	1,952,300	41.18	41.63	39.88	0	0	0
20/10/2025	41.68	2,781,000	44.99	45.17	41.68	0	0	0
17/10/2025	44.81	3,050,900	46.88	47.23	44.72	0	0	0
16/10/2025	47.23	1,311,100	46.70	47.50	46.43	0	0	0
15/10/2025	46.61	2,687,800	48.04	48.94	46.61	0	0	0
14/10/2025	48.04	2,099,700	49.03	49.65	48.04	0	0	0
13/10/2025	48.31	1,123,800	47.68	49.12	47.68	0	0	0
10/10/2025	48.31	1,088,100	48.40	49.12	47.95	0	0	0
09/10/2025	48.04	1,817,400	47.50	48.04	46.79	0	0	0
08/10/2025	47.41	1,587,500	49.30	49.30	47.14	0	0	0
07/10/2025	48.49	416,900	49.74	50.01	48.49	0	0	0
06/10/2025	49.30	835,100	47.95	50.73	47.95	0	0	0
03/10/2025	47.59	1,065,700	49.65	49.92	47.59	0	0	0
02/10/2025	50.01	555,900	51.72	51.72	49.74	0	0	0
01/10/2025	51.09	413,000	50.64	51.98	50.64	0	0	0
30/09/2025	51.18	982,200	52.52	52.70	50.37	0	0	0
29/09/2025	52.79	1,091,400	53.78	53.78	51.27	0	0	0
26/09/2025	53.78	1,111,200	54.32	55.48	53.78	0	0	0
25/09/2025	54.23	1,348,200	53.60	54.49	53.60	0	0	0
24/09/2025	53.42	794,900	52.43	53.42	51.54	0	0	0
23/09/2025	52.34	337,200	52.70	52.70	51.90	0	0	0
22/09/2025	52.43	546,700	52.70	53.15	51.27	0	0	0
19/09/2025	52.43	713,000	52.34	53.33	52.25	0	0	0
18/09/2025	51.98	450,100	51.90	51.98	50.73	0	0	0
17/09/2025	51.18	574,400	52.43	52.43	51.18	0	0	0
16/09/2025	52.43	996,700	53.51	53.51	51.98	0	0	0
15/09/2025	53.42	1,041,600	52.07	53.42	51.81	0	0	0
12/09/2025	52.07	797,800	51.36	52.43	51.09	0	0	0
11/09/2025	51.00	1,097,600	50.28	51.36	47.50	0	0	0
10/09/2025	50.28	1,674,900	52.25	52.34	50.01	0	0	0
09/09/2025	51.90	1,426,300	51.09	53.06	50.55	0	0	0
08/09/2025	51.72	1,924,100	55.57	55.57	51.72	0	0	0
05/09/2025	55.57	2,047,700	56.11	58.08	55.57	0	0	0
04/09/2025	56.02	857,200	55.57	56.91	55.30	0	0	0
03/09/2025	55.39	1,202,800	54.67	55.84	54.49	0	0	0
29/08/2025	54.67	1,687,700	56.65	56.65	54.67	0	0	0
28/08/2025	56.20	838,500	55.75	56.38	55.21	0	0	0
27/08/2025	55.30	1,661,900	55.12	56.29	54.67	0	0	0
26/08/2025	55.12	1,053,600	52.43	55.21	52.43	0	0	0
25/08/2025	53.15	1,481,100	54.32	55.30	53.06	0	0	0
22/08/2025	54.23	3,107,200	56.91	57.54	54.23	0	0	0
21/08/2025	58.26	2,086,100	60.05	60.05	57.54	0	0	0
20/08/2025	60.68	3,824,800	61.31	61.49	56.56	0	0	0
19/08/2025	60.77	3,835,100	59.60	61.84	57.81	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)	3.95	9.90%	10,340,100	-106,895	0	38.30 45 39.70
2 tháng (2026-08-05)	5.70	14.94%	17,884,600	-106,895	0	37.60 45 39.70
3 tháng (2026-07-06)	3.78	9.42%	26,047,900	-106,895	0	34.90 45 39.70
6 tháng (2026-04-07)	1.99	4.75%	63,229,700	-106,895	0	34.90 45 39.70
12 tháng (2025-10-09)	-4.19	-8.72%	219,461,500	-106,895	0	34.90 54.47 39.70
24 tháng (2024-10-14)	6.09	16.12%	533,616,000	-106,895	0	32.85 60.77 39.70
36 tháng (2023-10-20)	0.35	0.80%	751,852,400	-106,895	0	32.85 60.77 39.70
60 tháng (2021-11-01)	11.89	37.21%	1,378,594,000	-106,895	0	22.07 60.77 39.70

Tổng Công ty Viglacera - CTCP (vgc)

THỐNG KÊ GIAO DỊCH