Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/09/2026	41	398,500	41.80	41.80	40.80	33,100	57,800	0
10/09/2026	41.50	594,400	40.60	42.20	40.20	79,700	46,800	0
09/09/2026	40.50	227,900	40	40.50	39.95	29,300	9,500	0
08/09/2026	40	98,400	39.85	40.05	39.55	200	14,100	0
07/09/2026	39.85	133,700	39.60	40	39.50	19,800	8,500	0
04/09/2026	39.90	254,800	40.30	40.40	39.20	7,400	42,600	0
03/09/2026	39.90	279,400	40.45	40.45	39.90	7,200	15,800	0
28/08/2026	40.45	284,900	40.70	41	40.45	7,000	27,300	0
27/08/2026	40.70	172,400	41.25	41.25	40.60	100	73,300	0
26/08/2026	41.20	592,000	40.75	41.85	40.55	20,700	121,600	0
25/08/2026	40.45	349,800	40.90	41.15	40.45	38,700	10,600	0
24/08/2026	40.90	313,500	41.40	41.50	40.85	3,800	36,400	0
21/08/2026	41.10	449,800	40.60	41.55	40.40	22,600	55,400	0
20/08/2026	40.55	266,900	40.90	41.15	40.50	0	119,200	0
19/08/2026	40.80	278,000	40.30	40.80	39.50	37,400	14,900	0
18/08/2026	40.30	213,400	40.75	41	40.05	17,800	28,500	0
17/08/2026	40.30	164,800	40.30	40.80	39.90	29,600	16,300	0
14/08/2026	40.30	658,600	40.40	41	40	75,700	157,200	0
13/08/2026	40.60	341,700	41	41.15	40.55	49,405	28,300	0
12/08/2026	40.80	448,200	41.25	41.25	40.50	37,800	14,400	0
11/08/2026	41	353,800	41.45	41.50	40.05	89,000	12,000	0
10/08/2026	41.15	1,183,000	38.80	41.15	38.75	114,000	40,200	0
07/08/2026	38.50	487,600	37.75	40	37.75	60,100	54,200	0
06/08/2026	37.60	527,200	38.20	38.20	37.30	75,500	110,500	0
05/08/2026	38.15	179,500	38.65	38.85	38.10	9,400	39,200	0
04/08/2026	38.30	390,600	38.60	38.65	38.10	88,400	4,800	0
03/08/2026	38.30	401,000	37.85	38.60	37.85	50,800	0	0
31/07/2026	37.85	380,800	37.90	37.90	37.30	66,736	26,800	0
30/07/2026	37.75	333,800	36.60	37.75	36.45	39,600	7,400	0
29/07/2026	36.50	387,700	35.75	36.50	35.50	78,100	6,300	0
28/07/2026: Cổ tức tiền mặt tỉ lệ: 22%
28/07/2026	35.75	496,300	34	35.75	34	59,300	47,200	0
27/07/2026	34.90	421,900	35.65	35.75	34.81	400	91,900	0
24/07/2026	35.28	333,900	36.31	36.59	35.28	0	80,500	0
23/07/2026	36.78	723,800	35.75	36.78	34.15	82,600	32,100	0
22/07/2026	36.26	538,600	36.69	36.92	35.75	45,700	68,400	0
21/07/2026	36.69	380,500	36.31	37.02	35.75	28,900	39,100	0
20/07/2026	36.69	689,700	38.80	38.90	36.69	500	14,400	0
17/07/2026	38.90	203,500	39.04	39.23	38.76	15,300	37,500	0
16/07/2026	39.32	348,100	38.29	39.46	38.29	32,500	17,200	0
15/07/2026	39.04	246,300	39.46	39.84	39.04	2,500	28,000	0
14/07/2026	39.79	236,900	39.27	39.79	38.62	12,400	39,500	0
13/07/2026	39.32	312,500	39.09	39.51	38.15	700	88,400	0
10/07/2026	39.51	267,500	39.79	39.98	39.13	100	62,300	0
09/07/2026	40.26	154,500	39.18	40.26	39.18	1,700	23,800	0
08/07/2026	40.45	158,600	40.45	40.45	40.07	16,500	7,200	0
07/07/2026	40.45	295,000	40.07	40.45	39.65	22,200	17,000	0
06/07/2026	40.07	461,800	40.87	40.87	38.05	47,000	91,600	0
03/07/2026	40.87	265,000	40.97	41.20	40.36	12,900	50,200	0
02/07/2026	40.92	269,900	41.25	41.72	40.73	12,100	19,100	0
01/07/2026	41.30	445,800	42.14	42.14	41.30	17,500	112,700	0
30/06/2026	42.33	684,800	40.40	42.33	40.40	165,100	25,000	0
29/06/2026	40.40	276,300	39.89	40.40	39.79	46,900	36,300	0
26/06/2026	39.89	244,700	39.51	39.98	39.13	27,800	165,800	0
25/06/2026	39.51	149,200	39.84	39.89	39.42	17,700	67,300	0
24/06/2026	39.89	353,200	40.31	40.31	39.37	5,500	195,500	0
23/06/2026	40.40	241,800	40.54	40.64	39.79	15,100	56,200	0
22/06/2026	40.59	383,800	40.73	40.87	40.17	36,500	11,100	0
19/06/2026	40.73	195,200	41.20	41.20	40.45	58,300	8,700	0
18/06/2026	41.20	351,300	41.39	41.48	40.45	29,600	9,200	0
17/06/2026	41.34	825,100	40.40	41.67	40.40	228,400	6,200	0
16/06/2026	40.83	290,500	40.07	41.01	40.07	31,900	10,600	0
15/06/2026	40.45	595,800	39.84	40.45	39.79	57,200	8,300	0
12/06/2026	39.42	241,500	39.74	39.89	39.13	6,100	19,200	0
11/06/2026	39.60	324,900	38.85	39.84	38.62	14,300	10,300	0
10/06/2026	38.99	244,600	38.66	38.99	38.62	2,000	1,700	0
09/06/2026	38.66	182,500	38.47	38.94	38.47	5,900	1,400	0
08/06/2026	38.66	557,500	38.99	38.99	38.43	7,000	12,800	0
05/06/2026	39.04	477,400	39.70	39.98	39.04	6,500	3,700	0
04/06/2026	39.70	289,900	39.51	40.07	39.42	4,100	31,500	0
03/06/2026	39.74	389,200	39.65	40.12	39.32	8,100	24,200	0
02/06/2026	39.60	367,500	40.69	40.69	39.60	0	100,000	0
01/06/2026	40.26	300,400	40.17	40.97	40.07	21,300	40,000	0
29/05/2026	39.79	521,800	40.21	40.45	39.79	6,900	144,700	0
28/05/2026	40.21	753,900	40.78	40.83	40.21	6,100	152,700	0
27/05/2026	40.73	370,200	40.83	41.20	40.54	60,500	57,300	0
26/05/2026	40.73	247,900	40.59	40.87	40.45	9,500	44,900	0
25/05/2026	40.59	283,900	40.50	41.16	40.31	29,500	42,600	0
22/05/2026	40.45	763,900	41.16	41.16	40.12	34,400	158,100	0
21/05/2026	41.01	349,500	41.16	41.39	40.54	17,500	13,700	0
20/05/2026	41.11	687,300	41.48	41.58	39.74	94,000	90,100	0
19/05/2026	41.48	741,800	41.16	41.86	41.16	70,200	211,100	0
18/05/2026	41.20	678,600	41.25	41.34	40.64	53,800	232,430	0
15/05/2026	41.30	934,000	41.39	42.14	41.20	262,000	464,000	0
14/05/2026	41.39	824,900	40.92	41.58	40.78	243,700	260,700	0
13/05/2026	40.87	1,301,000	41.86	41.86	40.45	139,500	314,300	0
12/05/2026	41.58	942,700	42.43	42.43	41.30	50,000	189,200	0
11/05/2026	42.43	1,486,200	41.86	42.90	41.86	60,100	280,700	0
08/05/2026	41.67	879,800	41.39	42.33	41.01	39,000	291,800	0
07/05/2026	41.25	1,231,700	41.20	42.99	41.16	126,900	430,200	0
06/05/2026	40.92	643,600	40.40	41.44	40.26	12,400	234,200	0
05/05/2026	40.40	236,700	40.26	40.92	40.21	3,300	30,800	0
04/05/2026	40.45	636,300	40.26	41.20	40.26	34,000	334,500	0
29/04/2026	40.07	771,400	40.26	40.45	39.70	45,600	448,200	0
28/04/2026	40.45	335,900	41.20	41.67	40.45	1,500	42,563	0
24/04/2026	41.25	316,300	40.92	41.67	40.83	4,600	35,800	0
23/04/2026	41.25	1,077,800	41.67	41.96	40.59	16,200	211,700	0
22/04/2026	41.72	426,300	41.77	42.24	41.44	11,800	39,300	0
21/04/2026	41.67	1,352,000	43.55	43.88	40.50	20,000	185,600	0
20/04/2026	43.51	409,900	43.27	43.93	43.08	11,900	10,000	0
17/04/2026	43.27	662,300	43.55	44.40	43.27	11,200	319,100	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 (2026-08-12)	0.70	1.72%	6,122,600	-356,495	0	39.85 41.50 41
2 tháng (2026-07-13)	2.18	5.54%	15,679,600	-289,659	0	34.90 41.50 41
3 tháng (2026-06-15)	1.05	2.60%	22,589,400	-423,759	0	34.90 42.33 41
6 tháng (2026-03-16)	-1.68	-3.89%	67,342,700	-7,430,113	11.0	34.90 44.40 41
12 tháng (2025-09-16)	-10.93	-20.85%	219,118,000	-20,378,813	-610.7	34.90 54.47 41
24 tháng (2024-09-23)	3.87	10.28%	537,732,300	-13,154,388	-276.8	32.85 60.77 41
36 tháng (2023-09-27)	0.69	1.69%	760,037,000	-19,046,812	-534.4	32.85 60.77 41
60 tháng (2021-10-07)	13.79	49.74%	1,385,458,900	-13,826,759	-199.6	22.07 60.77 41

Tổng Công ty Viglacera - CTCP (vgc)

THỐNG KÊ GIAO DỊCH