Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/04/2026	43.46	670,100	43.51	44.40	43.27	26,000	121,700	0
15/04/2026	43.46	1,102,200	44.35	45.15	43.46	23,200	56,900	0
14/04/2026	44.35	985,200	45.15	45.15	44.07	2,200	29,000	0
13/04/2026	44.40	1,256,600	43.65	44.54	43.08	46,300	7,300	0
10/04/2026	43.74	1,119,000	43.84	44.35	43.37	54,100	81,900	0
09/04/2026	43.27	1,258,200	43.18	44.12	42.38	98,600	710,500	0
08/04/2026	43.18	1,568,000	42.85	43.79	42.05	42,600	968,700	0
07/04/2026	41.86	407,100	41.44	41.96	40.78	51,100	45,900	0
06/04/2026	41.30	664,900	42.19	42.28	41.20	0	118,900	0
03/04/2026	42.19	526,400	42.90	43.70	42.19	65,500	72,600	0
02/04/2026	42.75	610,300	43.51	43.51	42.52	53,019	99,000	0
01/04/2026	43.93	842,600	44.21	44.54	43.46	14,600	161,300	0
31/03/2026	44.12	1,290,300	42.52	44.12	42.33	115,800	472,100	0
30/03/2026	42.14	969,200	41.91	42.52	41.34	61,100	578,500	0
27/03/2026	42.90	919,200	42.05	43.27	42.00	136,900	300,500	0
26/03/2026	42.05	711,600	42.47	43.08	42.05	175,100	232,500	0
25/03/2026	42.80	924,800	41.30	43.08	41.30	336,300	311,500	0
24/03/2026	40.50	1,101,800	40.83	41.20	40.26	265,200	402,300	0
23/03/2026	39.56	1,194,000	41.39	42.33	39.51	241,500	319,780	0
20/03/2026	41.39	1,204,900	43.08	43.84	41.39	54,700	110,900	-2.6
19/03/2026	43.18	767,800	42.80	43.84	42.38	151,800	39,100	5.2
18/03/2026	43.79	579,800	43.93	44.54	40.83	71,500	33,200	1.8
17/03/2026	43.88	371,000	43.27	44.40	43.27	43,500	54,000	-0.5
16/03/2026	43.18	465,300	42.43	43.60	42.43	171,000	16,200	7.1
13/03/2026	42.99	707,600	42.00	43.65	41.48	171,000	16,200	7.1
12/03/2026	43.08	863,000	43.27	43.93	42.38	141,700	73,400	3.1
11/03/2026	43.18	706,000	40.92	43.23	40.83	86,000	35,900	2.2
10/03/2026	40.73	1,644,600	40.26	41.81	40.26	26,900	48,100	-0.9
09/03/2026	40.26	670,400	40.26	40.45	40.26	26,900	48,100	-0.9
06/03/2026	43.27	1,136,300	44.54	44.68	43.27	127,800	52,500	3.5
05/03/2026	44.50	985,400	45.15	46.05	44.50	86,000	191,600	-5.2
04/03/2026	44.26	2,323,900	45.44	46.89	43.74	72,100	50,600	1.0
03/03/2026	46.89	1,437,100	48.54	49.29	46.47	278,600	126,900	7.7
02/03/2026	48.92	3,049,300	45.25	50.80	45.25	954,600	261,400	37.7
27/02/2026	48.16	1,288,000	48.63	49.57	47.88	68,800	156,600	-4.6
26/02/2026	48.63	984,800	49.29	49.29	47.98	18,000	193,100	-9.0
25/02/2026	49.20	2,097,500	48.07	50.61	48.07	134,800	337,400	-10.7
24/02/2026	47.88	1,705,300	48.73	48.73	47.79	229,000	319,100	-4.6
23/02/2026	48.73	1,476,700	48.45	49.29	47.79	120,400	531,600	-21.1
13/02/2026	47.32	1,494,900	45.48	47.79	45.44	38,000	450,600	-20.3
12/02/2026	45.48	858,300	46.09	46.38	45.44	33,700	255,400	-10.8
11/02/2026	45.34	1,628,300	45.15	46.33	44.78	289,800	708,800	-20.3
10/02/2026	45.34	3,193,600	47.98	48.16	43.98	447,600	618,300	-8.5
09/02/2026	47.03	1,930,600	49.86	49.86	47.03	569,700	404,200	9.1
06/02/2026	49.86	3,573,500	52.21	53.15	49.86	569,700	404,200	9.1
05/02/2026	53.53	2,469,200	53.24	54.65	52.77	421,200	127,800	16.5
04/02/2026	54.47	2,883,800	53.15	55.12	52.68	440,200	445,100	-0.3
03/02/2026	52.77	4,575,100	49.67	52.77	49.29	954,600	261,400	37.7
02/02/2026	49.39	2,589,000	48.92	49.39	47.98	555,800	328,700	11.8
30/01/2026	47.13	4,140,800	44.26	47.13	44.26	449,100	143,900	15.0
29/01/2026	44.12	724,800	43.37	44.12	43.27	140,600	170,600	-1.4
28/01/2026	43.37	605,600	43.27	44.02	42.80	55,500	93,800	-1.8
27/01/2026	42.33	1,013,200	42.33	43.23	42.28	203,500	111,600	4.2
26/01/2026	43.37	1,620,700	45.62	46.00	42.28	244,500	182,800	2.6
23/01/2026	45.44	1,090,300	44.97	46.38	44.02	444,300	98,500	16.7
22/01/2026	44.87	1,001,400	44.40	45.44	44.40	157,800	63,300	4.5
21/01/2026	44.40	1,423,700	45.34	46.00	44.40	257,200	103,400	7.3
20/01/2026	45.86	1,048,300	47.22	47.22	45.86	48,300	97,300	-2.4
19/01/2026	46.99	2,020,300	45.39	47.51	45.39	119,400	179,900	-3.1
16/01/2026	45.15	1,536,400	46.00	46.28	44.78	184,600	34,800	7.2
15/01/2026	46.00	1,974,800	46.38	46.85	45.15	133,000	26,200	5.2
14/01/2026	45.72	2,880,900	44.21	46.61	43.74	371,000	213,000	7.6
13/01/2026	43.74	2,071,600	43.32	44.97	42.43	88,800	77,200	0.5
12/01/2026	42.90	1,631,500	43.18	43.88	42.66	102,400	62,000	1.8
09/01/2026	42.14	2,142,400	41.11	43.46	40.78	127,400	88,000	1.7
08/01/2026	40.92	1,639,300	41.77	41.96	40.45	51,200	193,300	-6.3
07/01/2026	41.39	1,609,400	39.51	41.86	39.42	64,000	32,200	1.4
06/01/2026	39.51	972,500	38.71	40.12	38.57	92,800	209,200	-4.9
05/01/2026	39.04	725,800	39.42	39.60	38.19	25,300	75,100	-2.1
31/12/2025	39.37	991,900	39.04	40.07	39.04	47,800	74,200	-1.1
30/12/2025	38.85	555,300	38.90	39.23	38.47	31,000	147,000	-4.8
29/12/2025	38.85	403,300	38.52	38.85	38.29	40,000	86,700	-1.9
26/12/2025	38.43	720,200	38.71	38.76	37.77	83,100	223,800	-5.7
25/12/2025	38.71	949,500	39.18	39.60	38.71	12,900	24,400	-0.5
24/12/2025	38.76	538,700	38.99	39.51	38.57	29,900	35,500	-0.2
23/12/2025	38.99	794,100	39.09	39.79	38.66	80,400	114,200	-1.4
22/12/2025	39.09	485,700	38.71	39.32	38.33	36,200	7,400	1.2
19/12/2025	38.10	398,200	39.13	39.13	38.10	3,000	81,300	-3.2
18/12/2025	38.71	131,600	38.90	38.90	38.57	4,900	9,100	-0.2
17/12/2025	38.90	394,400	39.23	39.46	38.71	0	55,900	-2.3
16/12/2025	39.13	510,000	38.57	39.18	37.63	52,000	6,800	1.9
15/12/2025	37.72	498,700	38.24	38.80	37.63	18,000	45,800	-1.1
12/12/2025	38.19	976,600	39.70	39.93	36.92	0	71,900	-3.0
11/12/2025	39.70	385,700	39.98	40.59	39.60	4,700	37,000	-1.4
10/12/2025	40.03	343,900	40.45	40.64	39.84	4,400	30,500	-1.1
09/12/2025	40.21	1,317,500	40.26	40.78	39.46	13,900	138,600	-5.3
08/12/2025	40.69	877,100	41.72	41.86	40.45	1,300	441,400	-19.1
05/12/2025	41.48	559,900	41.96	42.33	41.48	30,200	86,900	-2.5
04/12/2025	41.67	499,700	41.86	42.00	41.53	66,000	61,500	0.2
03/12/2025	41.53	572,500	41.39	41.63	40.83	94,500	63,000	1.4
02/12/2025	40.73	644,700	41.30	41.30	40.07	15,900	183,300	-7.3
01/12/2025	41.20	453,100	41.58	41.58	41.16	0	188,700	-8.3
28/11/2025	41.39	606,400	42.14	42.52	41.16	10,700	85,000	-3.3
27/11/2025	42.14	767,200	43.37	43.46	42.14	54,900	267,800	-9.7
26/11/2025	43.04	885,800	41.86	43.18	41.39	147,200	56,400	4.1
25/11/2025	40.92	1,445,800	42.71	43.27	39.56	96,600	347,800	-11.4
24/11/2025	42.52	344,500	42.80	42.85	42.24	25,100	101,400	-3.4
21/11/2025	42.38	698,800	42.71	43.08	42.10	77,000	338,900	-11.8
20/11/2025	42.71	626,400	43.37	43.37	42.24	8,000	253,500	-11.2
19/11/2025	43.13	1,204,300	44.21	44.21	42.90	53,900	471,500	-19.4

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