Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
27/04/2026	43.85	316,300	43.50	44.30	43.40	4,600	35,800	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
13/01/2026	46.50	2,071,600	46.05	47.80	45.10	88,800	77,200	0.5
12/01/2026	45.60	1,631,500	45.90	46.65	45.35	102,400	62,000	1.8
09/01/2026	44.80	2,142,400	43.70	46.20	43.35	127,400	88,000	1.7
08/01/2026	43.50	1,639,300	44.40	44.60	43	51,200	193,300	-6.3
07/01/2026	44	1,609,400	42	44.50	41.90	64,000	32,200	1.4
06/01/2026	42	972,500	41.15	42.65	41	92,800	209,200	-4.9
05/01/2026	41.50	725,800	41.90	42.10	40.60	25,300	75,100	-2.1
31/12/2025	41.85	991,900	41.50	42.60	41.50	47,800	74,200	-1.1
30/12/2025	41.30	555,300	41.35	41.70	40.90	31,000	147,000	-4.8
29/12/2025	41.30	403,300	40.95	41.30	40.70	40,000	86,700	-1.9
26/12/2025	40.85	720,200	41.15	41.20	40.15	83,100	223,800	-5.7
25/12/2025	41.15	949,500	41.65	42.10	41.15	12,900	24,400	-0.5
24/12/2025	41.20	538,700	41.45	42	41	29,900	35,500	-0.2
23/12/2025	41.45	794,100	41.55	42.30	41.10	80,400	114,200	-1.4
22/12/2025	41.55	485,700	41.15	41.80	40.75	36,200	7,400	1.2
19/12/2025	40.50	398,200	41.60	41.60	40.50	3,000	81,300	-3.2
18/12/2025	41.15	131,600	41.35	41.35	41	4,900	9,100	-0.2
17/12/2025	41.35	394,400	41.70	41.95	41.15	0	55,900	-2.3
16/12/2025	41.60	510,000	41	41.65	40	52,000	6,800	1.9
15/12/2025	40.10	498,700	40.65	41.25	40	18,000	45,800	-1.1
12/12/2025	40.60	976,600	42.20	42.45	39.25	0	71,900	-3.0
11/12/2025	42.20	385,700	42.50	43.15	42.10	4,700	37,000	-1.4
10/12/2025	42.55	343,900	43	43.20	42.35	4,400	30,500	-1.1
09/12/2025	42.75	1,317,500	42.80	43.35	41.95	13,900	138,600	-5.3
08/12/2025	43.25	877,100	44.35	44.50	43	1,300	441,400	-19.1
05/12/2025	44.10	559,900	44.60	45	44.10	30,200	86,900	-2.5
04/12/2025	44.30	499,700	44.50	44.65	44.15	66,000	61,500	0.2
03/12/2025	44.15	572,500	44	44.25	43.40	94,500	63,000	1.4
02/12/2025	43.30	644,700	43.90	43.90	42.60	15,900	183,300	-7.3

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 (2026-03-30)	-1.80	-4.02%	18,166,900	-3,668,244	0	42.60 47.20 42.60
2 tháng (2026-03-02)	-9	-17.31%	39,930,700	-2,773,824	66.4	42.05 52 42.60
3 tháng (2026-01-29)	-3.90	-8.32%	77,544,900	-3,149,624	54.1	42.05 57.90 42.60
6 tháng (2025-10-31)	-1.97	-4.38%	139,939,100	-8,646,224	-193.0	40.10 57.90 42.60
12 tháng (2025-05-05)	4.36	11.30%	321,398,000	-14,571,695	-555.8	38.45 64.60 42.60
24 tháng (2024-05-09)	-7.13	-14.23%	561,087,900	-15,454,849	-538.2	34.92 64.60 42.60
36 tháng (2023-05-15)	10.71	33.16%	865,717,400	-12,758,123	-401.0	31.63 64.60 42.60
60 tháng (2021-05-25)	18.26	73.77%	1,440,739,200	-19,442,070	-506.8	23.17 64.60 42.60

Tổng Công ty Viglacera - CTCP (vgc)

THỐNG KÊ GIAO DỊCH