Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
01/12/2025	43.80	453,100	44.20	44.20	43.75	0	188,700	-8.3
28/11/2025	44	606,400	44.80	45.20	43.75	10,700	85,000	-3.3
27/11/2025	44.80	767,200	46.10	46.20	44.80	54,900	267,800	-9.7
26/11/2025	45.75	885,800	44.50	45.90	44	147,200	56,400	4.1
25/11/2025	43.50	1,445,800	45.40	46	42.05	96,600	347,800	-11.4
24/11/2025	45.20	344,500	45.50	45.55	44.90	25,100	101,400	-3.4
21/11/2025	45.05	698,800	45.40	45.80	44.75	77,000	338,900	-11.8
20/11/2025	45.40	626,400	46.10	46.10	44.90	8,000	253,500	-11.2
19/11/2025	45.85	1,204,300	47	47	45.60	53,900	471,500	-19.4
18/11/2025	46.80	936,700	47.15	47.20	46.30	15,700	254,400	-11.1
17/11/2025	47	1,108,600	46.60	47.20	46.50	46,500	319,900	-12.8
14/11/2025	46.55	1,154,000	46.60	47.10	45.75	2,800	368,600	-16.9
13/11/2025	46.60	2,512,800	44.50	47.35	44.50	363,400	616,600	-11.7
12/11/2025	44.70	875,600	44	44.70	43.40	204,000	229,100	-1.0
11/11/2025: Cổ tức tiền mặt tỉ lệ: 22%
11/11/2025	43.45	887,500	45	45	43.10	100	277,100	-12.0
10/11/2025	44.40	849,800	44.40	44.50	43.69	49,600	272,100	-10.3
07/11/2025	44.40	1,285,000	45.83	45.83	44.21	14,300	859,800	-39.9
06/11/2025	45.73	1,629,700	45.45	47.07	45.26	70,300	536,600	-22.6
05/11/2025	44.69	734,700	45.31	45.31	44.50	10,200	350,300	-16.0
04/11/2025	45.69	1,158,500	44.54	45.69	42.88	166,000	260,900	-4.4
03/11/2025	44.54	1,178,400	44.97	46.02	44.54	399,000	331,900	3.2
31/10/2025	44.97	493,300	45.26	45.54	44.83	46,600	43,500	0.1
30/10/2025	45.11	1,222,600	46.02	46.40	44.83	79,600	823,400	-35.3
29/10/2025	45.83	1,254,300	45.45	46.31	45.02	25,600	436,900	-19.7
28/10/2025	45.07	780,900	44.69	45.07	43.64	142,400	220,500	-3.6
27/10/2025	44.54	1,071,200	45.40	45.97	44.35	22,400	563,700	-25.5
24/10/2025	44.30	681,400	43.83	44.69	43.07	64,000	200,000	-6.2
23/10/2025	43.78	473,100	44.73	44.78	43.78	56,000	200,400	-6.7
22/10/2025	44.26	1,027,600	43.59	44.26	42.40	250,700	436,400	-8.4
21/10/2025	42.97	1,952,300	43.78	44.26	42.40	475,900	667,700	-8.8
20/10/2025	44.30	2,781,000	47.83	48.02	44.30	654,400	1,008,000	-17.3
17/10/2025	47.64	3,050,900	49.83	50.21	47.54	205,400	1,036,800	-42.5
16/10/2025	50.21	1,311,100	49.64	50.50	49.35	423,600	549,000	-6.6
15/10/2025	49.55	2,687,800	51.07	52.02	49.55	267,800	1,716,500	-76.7
14/10/2025	51.07	2,099,700	52.12	52.78	51.07	109,100	1,104,400	-54.1
13/10/2025	51.36	1,123,800	50.69	52.21	50.69	69,900	486,500	-22.5
10/10/2025	51.36	1,088,100	51.45	52.21	50.97	98,000	568,800	-25.4
09/10/2025	51.07	1,817,400	50.50	51.07	49.74	0	0	0
08/10/2025	50.40	1,587,500	52.40	52.40	50.12	184,900	913,200	-38.9
07/10/2025	51.55	416,900	52.88	53.17	51.55	40,200	121,100	-4.4
06/10/2025	52.40	835,100	50.97	53.93	50.97	284,500	372,000	-4.8
03/10/2025	50.59	1,065,700	52.78	53.07	50.59	227,700	288,800	-3.3
02/10/2025	53.17	555,900	54.98	54.98	52.88	102,000	75,900	1.5
01/10/2025	54.31	413,000	53.83	55.26	53.83	55,500	216,800	-9.2
30/09/2025	54.40	982,200	55.83	56.02	53.55	403,600	188,500	12.3
29/09/2025	56.12	1,091,400	57.17	57.17	54.50	150,100	151,800	-0.1
26/09/2025	57.17	1,111,200	57.74	58.98	57.17	58,400	229,000	-10.4
25/09/2025	57.64	1,348,200	56.98	57.93	56.98	238,300	155,800	5.0
24/09/2025	56.79	794,900	55.74	56.79	54.79	249,600	180,200	4.2
23/09/2025	55.64	337,200	56.02	56.02	55.17	16,000	27,700	-0.7
22/09/2025	55.74	546,700	56.02	56.50	54.50	35,200	140,600	-6.1
19/09/2025	55.74	713,000	55.64	56.69	55.55	83,900	77,300	0.4
18/09/2025	55.26	450,100	55.17	55.26	53.93	131,400	64,200	3.8
17/09/2025	54.40	574,400	55.74	55.74	54.40	37,200	118,400	-4.7
16/09/2025	55.74	996,700	56.88	56.88	55.26	212,500	258,700	-2.8
15/09/2025	56.79	1,041,600	55.36	56.79	55.07	166,500	186,500	-1.2
12/09/2025	55.36	797,800	54.59	55.74	54.31	38,300	192,800	-8.9
11/09/2025	54.21	1,097,600	53.45	54.59	50.50	244,600	426,200	-10.1
10/09/2025	53.45	1,674,900	55.55	55.64	53.17	386,300	803,400	-23.5
09/09/2025	55.17	1,426,300	54.31	56.41	53.74	618,500	312,700	17.6
08/09/2025	54.98	1,924,100	59.07	59.07	54.98	342,100	441,500	-6.2
05/09/2025	59.07	2,047,700	59.64	61.74	59.07	411,800	547,800	-8.8
04/09/2025	59.55	857,200	59.07	60.50	58.79	241,300	224,100	1.1
03/09/2025	58.88	1,202,800	58.12	59.36	57.93	434,300	392,300	2.7
29/08/2025	58.12	1,687,700	60.22	60.22	58.12	376,400	548,100	-10.6
28/08/2025	59.74	838,500	59.26	59.93	58.69	218,900	110,400	0
27/08/2025	58.79	1,661,900	58.60	59.84	58.12	579,800	797,800	-13.4
26/08/2025	58.60	1,053,600	55.74	58.69	55.74	271,500	25,900	14.6
25/08/2025	56.50	1,481,100	57.74	58.79	56.41	486,100	100,500	23.3
22/08/2025	57.64	3,107,200	60.50	61.17	57.64	999,600	341,200	40.5
21/08/2025	61.93	2,086,100	63.84	63.84	61.17	723,200	346,900	24.8

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