Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/07/2025	43.78	1,310,100	44.69	44.69	43.78	25,900	354,100	-15.2
14/07/2025	44.45	1,845,700	44.21	44.69	43.07	140,400	183,500	-1.9
11/07/2025	43.40	1,011,400	43.83	44.21	43.21	14,400	98,700	0
10/07/2025	43.64	1,731,000	42.59	43.64	42.59	294,500	100,100	0
09/07/2025	42.49	1,473,500	42.88	43.16	42.35	106,500	448,570	0
08/07/2025	42.83	688,300	43.35	43.45	42.73	114,000	48,800	2.9
07/07/2025	42.40	457,600	42.83	42.88	41.92	16,600	86,700	-3.1
04/07/2025	42.21	969,600	42.64	42.73	42.07	20,100	71,100	-2.3
03/07/2025	42.49	1,793,300	43.64	43.78	42.26	71,700	271,000	-9.0
02/07/2025	44.30	1,664,600	43.26	44.73	42.97	347,400	18,000	15.2
01/07/2025	42.97	1,227,400	43.07	44.11	42.78	67,800	137,500	-3.2
30/06/2025	42.83	530,200	43.07	43.83	42.68	32,000	110,400	-3.5
27/06/2025	43.16	551,900	43.35	43.73	42.78	64,600	26,300	1.7
26/06/2025	42.97	506,700	42.92	43.21	42.64	18,900	120,800	-4.6
25/06/2025	42.88	769,900	42.78	43.11	42.49	12,600	112,500	-4.5
24/06/2025	42.78	1,027,200	42.45	43.16	42.30	134,200	21,400	5.1
23/06/2025	42.30	776,100	41.35	42.78	40.59	47,400	42,000	0.2
20/06/2025	41.35	462,100	41.92	42.11	41.30	200	63,300	-2.8
19/06/2025	41.83	523,000	41.64	42.21	41.45	73,800	76,500	-0.1
18/06/2025	41.64	446,700	41.92	42.21	41.59	8,700	76,200	-3.0
17/06/2025	41.78	350,300	41.92	42.26	41.68	21,100	25,600	-0.2
16/06/2025	41.59	541,300	40.97	41.78	40.87	27,600	30,500	-0.1
13/06/2025	41.35	642,600	41.88	42.30	41.16	1,800	48,700	-2.1
12/06/2025	42.68	521,400	42.30	42.78	42.16	245,800	47,500	8.8
11/06/2025	41.68	375,300	42.40	42.40	41.54	97,300	108,600	-0.5
10/06/2025	41.68	702,400	41.92	42.59	40.97	66,400	134,800	-3.0
09/06/2025	41.92	1,127,000	43.45	43.54	41.54	148,000	149,700	-0.2
06/06/2025	43.54	1,188,100	45.21	45.26	43.54	120,800	200,400	-3.7
05/06/2025	45.21	2,116,100	43.83	45.21	43.45	333,800	143,200	8.9
04/06/2025	43.30	1,204,900	43.30	43.73	42.68	119,000	283,700	-7.4
03/06/2025	42.88	679,700	42.49	43.26	41.92	168,700	57,500	5.0
02/06/2025	41.92	571,000	41.92	42.40	41.16	136,300	79,900	2.5
30/05/2025	41.83	853,800	42.97	43.35	41.83	3,800	203,500	-8.9
29/05/2025	43.11	1,137,600	43.59	44.64	42.97	85,400	280,200	-8.9
28/05/2025	42.88	1,059,200	43.11	43.78	42.88	114,800	119,500	-0.2
27/05/2025	43.11	1,290,000	43.83	43.83	42.40	378,800	530,100	-6.8
26/05/2025	42.88	1,196,800	41.64	43.73	40.16	175,900	324,800	-6.6
23/05/2025	41.02	959,900	42.54	42.54	40.92	116,900	289,600	-7.5
22/05/2025	42.35	1,171,300	42.16	43.64	41.73	179,300	518,600	0
21/05/2025	42.21	809,000	42.78	42.78	39.68	201,400	171,900	1.2
20/05/2025	42.64	859,100	43.30	43.83	42.40	87,700	76,900	0.5
19/05/2025	43.30	513,600	43.92	43.92	42.97	83,100	23,200	0
16/05/2025	43.92	717,500	43.88	44.54	43.69	257,600	37,401	0
15/05/2025	43.83	626,200	43.69	43.83	42.97	303,900	159,900	0
14/05/2025	43.64	631,300	44.35	44.40	43.35	296,800	87,300	0
13/05/2025	44.21	1,030,000	42.88	44.21	42.64	540,400	113,100	0
12/05/2025	42.88	896,400	42.16	42.88	41.88	193,000	50,400	0
09/05/2025	42.07	956,600	42.02	42.35	41.07	349,900	70,400	0
08/05/2025	41.92	1,538,100	39.92	41.92	39.73	386,900	141,200	0
07/05/2025	39.16	736,700	38.45	39.49	38.21	333,300	26,100	0
06/05/2025	38.45	543,400	38.73	39.83	38.11	98,400	169,500	0
05/05/2025	38.64	464,800	37.92	38.87	37.59	114,400	26,600	0
29/04/2025	37.44	249,600	37.44	37.92	37.30	37,500	103,800	-2.6
28/04/2025	37.44	461,200	37.78	38.06	37.25	57,900	14,200	1.7
25/04/2025	37.78	682,000	37.06	38.68	37.06	152,300	23,200	5.2
24/04/2025	37.78	697,600	38.11	39.06	37.40	116,800	59,600	2.3
23/04/2025	37.11	948,000	37.49	37.49	35.63	77,500	441,800	-13.8
22/04/2025	35.59	1,850,500	38.11	38.11	35.44	22,700	646,700	-23.7
21/04/2025	38.11	720,700	39.83	39.97	38.02	16,100	117,300	-4.1
18/04/2025	40.02	1,310,200	39.45	40.97	38.59	83,300	185,900	-4.3
17/04/2025	38.83	591,800	38.25	38.97	37.16	59,700	126,000	-2.7
16/04/2025	39.02	1,211,600	38.92	40.02	38.45	249,000	128,700	5.0
15/04/2025	38.92	1,939,400	39.06	41.40	38.25	220,100	26,800	7.9
14/04/2025	39.02	1,389,700	39.02	39.02	38.59	50,900	96,000	-1.8
11/04/2025	36.49	2,908,200	37.40	37.44	34.78	218,900	744,900	-19.7
10/04/2025	37.35	596,400	37.35	37.35	37.35	300	114,300	-4.5
09/04/2025	34.92	412,500	34.92	34.92	34.92	147,400	0	5.4
08/04/2025	37.54	207,200	37.54	37.54	37.54	1,000	0	0.0
04/04/2025	40.35	456,500	40.35	40.35	40.35	2,600	80,000	-3.3
03/04/2025	43.35	1,123,000	43.35	44.69	43.35	0	95,700	-4.4
02/04/2025	46.59	419,500	47.26	47.54	46.59	3,200	18,400	-0.8
01/04/2025	46.92	648,200	46.69	48.02	46.40	245,100	208,100	2.0
31/03/2025	46.69	730,500	45.69	46.69	45.69	42,700	13,500	1.4
28/03/2025	46.21	1,593,900	47.50	47.50	45.73	172,600	101,950	3.4
27/03/2025	47.59	1,161,300	48.02	48.12	47.59	69,700	206,400	-6.9
26/03/2025	48.02	810,700	49.16	49.26	47.64	74,000	46,200	1.4
25/03/2025	48.97	1,058,000	48.50	49.16	48.40	0	0	0
24/03/2025	48.50	948,900	49.55	49.55	48.40	3,500	32,600	-1.5
21/03/2025	49.26	574,600	49.64	49.83	48.78	0	0	0
20/03/2025	49.55	1,944,600	49.07	50.69	48.88	202,700	267,640	-3.4
19/03/2025	49.07	653,300	48.88	49.26	48.31	44,900	58,280	-0.7
18/03/2025	48.97	858,400	48.50	49.26	48.12	87,300	30,700	2.9
17/03/2025	48.31	748,400	48.40	48.97	47.93	91,300	74,200	0.9
14/03/2025	48.50	987,200	48.59	49.45	47.93	19,400	23,905	-0.2
13/03/2025	48.88	1,033,300	49.93	49.93	48.50	202,900	36,300	8.7
12/03/2025	49.74	2,347,700	48.02	50.12	47.64	389,000	127,802	13.4
11/03/2025	47.83	835,000	47.64	47.83	46.97	50,500	183,000	-6.6
10/03/2025	47.83	849,600	47.93	48.40	47.26	57,800	260,300	-10.1
07/03/2025	47.73	1,155,800	47.83	48.40	47.35	30,200	251,500	-11.1
06/03/2025	48.31	1,380,400	47.35	48.31	46.97	225,100	150,200	3.7
05/03/2025	46.97	1,547,800	49.26	49.26	46.97	93,000	209,500	-5.9
04/03/2025	49.16	2,850,400	49.74	50.21	46.59	758,000	127,500	32.4
03/03/2025	49.55	553,700	49.64	50.12	49.26	34,500	26,400	0.4
28/02/2025	49.64	888,400	49.55	50.31	49.16	403,400	57,300	18.1
27/02/2025	49.74	801,300	50.12	50.12	48.78	1	75,900	-3.9
26/02/2025	50.12	918,400	49.35	50.50	49.35	392,200	41,000	18.5
25/02/2025	49.35	1,419,200	50.50	50.69	48.97	131,400	542,300	-21.5
24/02/2025	50.40	605,800	50.59	50.69	49.93	30,400	87,700	-3.0
21/02/2025	50.31	717,000	50.31	50.69	50.02	231,900	30,000	10.7
20/02/2025	50.12	572,600	50.50	50.88	50.02	215,700	62,800	8.1

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 (2025-11-04)	-1.54	-3.36%	21,382,400	-5,176,000	-239.0	43.30 47 44.30
2 tháng (2025-10-06)	-8.25	-15.75%	50,316,800	-13,076,700	-643.1	42.97 52.40 44.30
3 tháng (2025-09-05)	-14.92	-25.26%	71,307,400	-13,951,800	-694.3	42.97 59.07 44.30
6 tháng (2025-06-09)	2.23	5.31%	180,761,900	-12,026,670	-566.4	41.35 64.60 44.30
12 tháng (2024-12-09)	2.70	6.52%	316,892,300	-4,288,955	-244.8	34.92 64.60 44.30
24 tháng (2023-12-15)	-4.78	-9.77%	542,111,300	-13,058,799	-631.6	34.92 64.60 44.30
36 tháng (2022-12-20)	10.13	29.79%	822,340,000	-15,367,977	-654.5	27.26 64.60 44.30
60 tháng (2020-12-30)	22.80	106.75%	1,359,219,650	-21,964,026	-750.4	21.35 64.60 44.30

Tổng Công ty Viglacera - CTCP (vgc)

THỐNG KÊ GIAO DỊCH