Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/06/2026	41.90	241,500	42.25	42.40	41.60	6,100	19,200	0
11/06/2026	42.10	324,900	41.30	42.35	41.05	14,300	10,300	0
10/06/2026	41.45	244,600	41.10	41.45	41.05	2,000	1,700	0
09/06/2026	41.10	182,500	40.90	41.40	40.90	5,900	1,400	0
08/06/2026	41.10	557,500	41.45	41.45	40.85	7,000	12,800	0
05/06/2026	41.50	477,400	42.20	42.50	41.50	6,500	3,700	0
04/06/2026	42.20	289,900	42	42.60	41.90	4,100	31,500	0
03/06/2026	42.25	389,200	42.15	42.65	41.80	8,100	24,200	0
02/06/2026	42.10	367,500	43.25	43.25	42.10	0	100,000	0
01/06/2026	42.80	300,400	42.70	43.55	42.60	21,300	40,000	0
29/05/2026	42.30	521,800	42.75	43	42.30	6,900	144,700	0
28/05/2026	42.75	753,900	43.35	43.40	42.75	6,100	152,700	0
27/05/2026	43.30	370,200	43.40	43.80	43.10	60,500	57,300	0
26/05/2026	43.30	247,900	43.15	43.45	43	9,500	44,900	0
25/05/2026	43.15	283,900	43.05	43.75	42.85	29,500	42,600	0
22/05/2026	43	763,900	43.75	43.75	42.65	34,400	158,100	0
21/05/2026	43.60	349,500	43.75	44	43.10	17,500	13,700	0
20/05/2026	43.70	687,300	44.10	44.20	42.25	94,000	90,100	0
19/05/2026	44.10	741,800	43.75	44.50	43.75	70,200	211,100	0
18/05/2026	43.80	678,600	43.85	43.95	43.20	53,800	232,430	0
15/05/2026	43.90	934,000	44	44.80	43.80	262,000	464,000	0
14/05/2026	44	824,900	43.50	44.20	43.35	243,700	260,700	0
13/05/2026	43.45	1,301,000	44.50	44.50	43	139,500	314,300	0
12/05/2026	44.20	942,700	45.10	45.10	43.90	50,000	189,200	0
11/05/2026	45.10	1,486,200	44.50	45.60	44.50	60,100	280,700	0
08/05/2026	44.30	879,800	44	45	43.60	39,000	291,800	0
07/05/2026	43.85	1,231,700	43.80	45.70	43.75	126,900	430,200	0
06/05/2026	43.50	643,600	42.95	44.05	42.80	12,400	234,200	0
05/05/2026	42.95	236,700	42.80	43.50	42.75	3,300	30,800	0
04/05/2026	43	636,300	42.80	43.80	42.80	34,000	334,500	0
29/04/2026	42.60	771,400	42.80	43	42.20	45,600	448,200	0
28/04/2026	43	335,900	43.80	44.30	43	1,500	42,563	0
24/04/2026	43.85	316,300	43.50	44.30	43.40	4,600	35,800	0
23/04/2026	43.85	1,077,800	44.30	44.60	43.15	16,200	211,700	0
22/04/2026	44.35	426,300	44.40	44.90	44.05	11,800	39,300	0
21/04/2026	44.30	1,352,000	46.30	46.65	43.05	20,000	185,600	0
20/04/2026	46.25	409,900	46	46.70	45.80	11,900	10,000	0
17/04/2026	46	662,300	46.30	47.20	46	11,200	319,100	0
16/04/2026	46.20	670,100	46.25	47.20	46	26,000	121,700	0
15/04/2026	46.20	1,102,200	47.15	48	46.20	23,200	56,900	0
14/04/2026	47.15	985,200	48	48	46.85	2,200	29,000	0
13/04/2026	47.20	1,256,600	46.40	47.35	45.80	46,300	7,300	0
10/04/2026	46.50	1,119,000	46.60	47.15	46.10	54,100	81,900	0
09/04/2026	46	1,258,200	45.90	46.90	45.05	98,600	710,500	0
08/04/2026	45.90	1,568,000	45.55	46.55	44.70	42,600	968,700	0
07/04/2026	44.50	407,100	44.05	44.60	43.35	51,100	45,900	0
06/04/2026	43.90	664,900	44.85	44.95	43.80	0	118,900	0
03/04/2026	44.85	526,400	45.60	46.45	44.85	65,500	72,600	0
02/04/2026	45.45	610,300	46.25	46.25	45.20	53,019	99,000	0
01/04/2026	46.70	842,600	47	47.35	46.20	14,600	161,300	0
31/03/2026	46.90	1,290,300	45.20	46.90	45	115,800	472,100	0
30/03/2026	44.80	969,200	44.55	45.20	43.95	61,100	578,500	0
27/03/2026	45.60	919,200	44.70	46	44.65	136,900	300,500	0
26/03/2026	44.70	711,600	45.15	45.80	44.70	175,100	232,500	0
25/03/2026	45.50	924,800	43.90	45.80	43.90	336,300	311,500	0
24/03/2026	43.05	1,101,800	43.40	43.80	42.80	265,200	402,300	0
23/03/2026	42.05	1,194,000	44	45	42	241,500	319,780	0
20/03/2026	44	1,204,900	45.80	46.60	44	54,700	110,900	-2.6
19/03/2026	45.90	767,800	45.50	46.60	45.05	151,800	39,100	5.2
18/03/2026	46.55	579,800	46.70	47.35	43.40	71,500	33,200	1.8
17/03/2026	46.65	371,000	46	47.20	46	43,500	54,000	-0.5
16/03/2026	45.90	465,300	45.10	46.35	45.10	171,000	16,200	7.1
13/03/2026	45.70	707,600	44.65	46.40	44.10	171,000	16,200	7.1
12/03/2026	45.80	863,000	46	46.70	45.05	141,700	73,400	3.1
11/03/2026	45.90	706,000	43.50	45.95	43.40	86,000	35,900	2.2
10/03/2026	43.30	1,644,600	42.80	44.45	42.80	26,900	48,100	-0.9
09/03/2026	42.80	670,400	42.80	43	42.80	26,900	48,100	-0.9
06/03/2026	46	1,136,300	47.35	47.50	46	127,800	52,500	3.5
05/03/2026	47.30	985,400	48	48.95	47.30	86,000	191,600	-5.2
04/03/2026	47.05	2,323,900	48.30	49.85	46.50	72,100	50,600	1.0
03/03/2026	49.85	1,437,100	51.60	52.40	49.40	278,600	126,900	7.7
02/03/2026	52	3,049,300	48.10	54	48.10	954,600	261,400	37.7
27/02/2026	51.20	1,288,000	51.70	52.70	50.90	68,800	156,600	-4.6
26/02/2026	51.70	984,800	52.40	52.40	51	18,000	193,100	-9.0
25/02/2026	52.30	2,097,500	51.10	53.80	51.10	134,800	337,400	-10.7
24/02/2026	50.90	1,705,300	51.80	51.80	50.80	229,000	319,100	-4.6
23/02/2026	51.80	1,476,700	51.50	52.40	50.80	120,400	531,600	-21.1
13/02/2026	50.30	1,494,900	48.35	50.80	48.30	38,000	450,600	-20.3
12/02/2026	48.35	858,300	49	49.30	48.30	33,700	255,400	-10.8
11/02/2026	48.20	1,628,300	48	49.25	47.60	289,800	708,800	-20.3
10/02/2026	48.20	3,193,600	51	51.20	46.75	447,600	618,300	-8.5
09/02/2026	50	1,930,600	53	53	50	569,700	404,200	9.1
06/02/2026	53	3,573,500	55.50	56.50	53	569,700	404,200	9.1
05/02/2026	56.90	2,469,200	56.60	58.10	56.10	421,200	127,800	16.5
04/02/2026	57.90	2,883,800	56.50	58.60	56	440,200	445,100	-0.3
03/02/2026	56.10	4,575,100	52.80	56.10	52.40	954,600	261,400	37.7
02/02/2026	52.50	2,589,000	52	52.50	51	555,800	328,700	11.8
30/01/2026	50.10	4,140,800	47.05	50.10	47.05	449,100	143,900	15.0
29/01/2026	46.90	724,800	46.10	46.90	46	140,600	170,600	-1.4
28/01/2026	46.10	605,600	46	46.80	45.50	55,500	93,800	-1.8
27/01/2026	45	1,013,200	45	45.95	44.95	203,500	111,600	4.2
26/01/2026	46.10	1,620,700	48.50	48.90	44.95	244,500	182,800	2.6
23/01/2026	48.30	1,090,300	47.80	49.30	46.80	444,300	98,500	16.7
22/01/2026	47.70	1,001,400	47.20	48.30	47.20	157,800	63,300	4.5
21/01/2026	47.20	1,423,700	48.20	48.90	47.20	257,200	103,400	7.3
20/01/2026	48.75	1,048,300	50.20	50.20	48.75	48,300	97,300	-2.4
19/01/2026	49.95	2,020,300	48.25	50.50	48.25	119,400	179,900	-3.1
16/01/2026	48	1,536,400	48.90	49.20	47.60	184,600	34,800	7.2
15/01/2026	48.90	1,974,800	49.30	49.80	48	133,000	26,200	5.2
14/01/2026	48.60	2,880,900	47	49.55	46.50	371,000	213,000	7.6

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 (2026-05-13)	-1.35	-3.11%	11,592,600	-1,315,430	0	41.10 44.10 41.90
2 tháng (2026-04-13)	-5.10	-10.81%	27,015,600	-4,067,793	0	41.10 47.20 41.90
3 tháng (2026-03-16)	-3.80	-8.28%	44,511,800	-6,993,254	11.0	41.10 47.20 41.90
6 tháng (2025-12-15)	2	4.99%	130,029,300	-5,945,654	74.8	40.10 57.90 41.90
12 tháng (2025-06-17)	0.32	0.77%	311,841,600	-18,786,724	-526.7	40.10 64.60 41.90
24 tháng (2024-06-24)	-7.01	-14.28%	560,343,700	-17,869,829	-497.7	34.92 64.60 41.90
36 tháng (2023-06-28)	2.52	6.37%	814,680,500	-15,618,653	-388.9	34.92 64.60 41.90
60 tháng (2021-07-08)	18.02	74.81%	1,449,865,000	-19,753,900	-423.2	23.42 64.60 41.90

Tổng Công ty Viglacera - CTCP (vgc)

THỐNG KÊ GIAO DỊCH