Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/11/2025	44.02	936,700	44.35	44.40	43.55	15,700	254,400	-11.1
17/11/2025	44.21	1,108,600	43.84	44.40	43.74	46,500	319,900	-12.8
14/11/2025	43.79	1,154,000	43.84	44.31	43.04	2,800	368,600	-16.9
13/11/2025	43.84	2,512,800	41.86	44.54	41.86	363,400	616,600	-11.7
12/11/2025	42.05	875,600	41.39	42.05	40.83	204,000	229,100	-1.0
11/11/2025: Cổ tức tiền mặt tỉ lệ: 22%
11/11/2025	40.87	887,500	42.33	42.33	40.54	100	277,100	-12.0
10/11/2025	41.77	849,800	41.77	41.86	41.09	49,600	272,100	-10.3
07/11/2025	41.77	1,285,000	43.11	43.11	41.59	14,300	859,800	-39.9
06/11/2025	43.02	1,629,700	42.75	44.28	42.57	70,300	536,600	-22.6
05/11/2025	42.04	734,700	42.62	42.62	41.86	10,200	350,300	-16.0
04/11/2025	42.98	1,158,500	41.90	42.98	40.33	166,000	260,900	-4.4
03/11/2025	41.90	1,178,400	42.30	43.29	41.90	399,000	331,900	3.2
31/10/2025	42.30	493,300	42.57	42.84	42.17	46,600	43,500	0.1
30/10/2025	42.44	1,222,600	43.29	43.65	42.17	79,600	823,400	-35.3
29/10/2025	43.11	1,254,300	42.75	43.56	42.35	25,600	436,900	-19.7
28/10/2025	42.39	780,900	42.04	42.39	41.05	142,400	220,500	-3.6
27/10/2025	41.90	1,071,200	42.71	43.25	41.72	22,400	563,700	-25.5
24/10/2025	41.68	681,400	41.23	42.04	40.51	64,000	200,000	-6.2
23/10/2025	41.18	473,100	42.08	42.13	41.18	56,000	200,400	-6.7
22/10/2025	41.63	1,027,600	41.01	41.63	39.88	250,700	436,400	-8.4
21/10/2025	40.42	1,952,300	41.18	41.63	39.88	475,900	667,700	-8.8
20/10/2025	41.68	2,781,000	44.99	45.17	41.68	654,400	1,008,000	-17.3
17/10/2025	44.81	3,050,900	46.88	47.23	44.72	205,400	1,036,800	-42.5
16/10/2025	47.23	1,311,100	46.70	47.50	46.43	423,600	549,000	-6.6
15/10/2025	46.61	2,687,800	48.04	48.94	46.61	267,800	1,716,500	-76.7
14/10/2025	48.04	2,099,700	49.03	49.65	48.04	109,100	1,104,400	-54.1
13/10/2025	48.31	1,123,800	47.68	49.12	47.68	69,900	486,500	-22.5
10/10/2025	48.31	1,088,100	48.40	49.12	47.95	98,000	568,800	-25.4
09/10/2025	48.04	1,817,400	47.50	48.04	46.79	0	0	0
08/10/2025	47.41	1,587,500	49.30	49.30	47.14	184,900	913,200	-38.9
07/10/2025	48.49	416,900	49.74	50.01	48.49	40,200	121,100	-4.4
06/10/2025	49.30	835,100	47.95	50.73	47.95	284,500	372,000	-4.8
03/10/2025	47.59	1,065,700	49.65	49.92	47.59	227,700	288,800	-3.3
02/10/2025	50.01	555,900	51.72	51.72	49.74	102,000	75,900	1.5
01/10/2025	51.09	413,000	50.64	51.98	50.64	55,500	216,800	-9.2
30/09/2025	51.18	982,200	52.52	52.70	50.37	403,600	188,500	12.3
29/09/2025	52.79	1,091,400	53.78	53.78	51.27	150,100	151,800	-0.1
26/09/2025	53.78	1,111,200	54.32	55.48	53.78	58,400	229,000	-10.4
25/09/2025	54.23	1,348,200	53.60	54.49	53.60	238,300	155,800	5.0
24/09/2025	53.42	794,900	52.43	53.42	51.54	249,600	180,200	4.2
23/09/2025	52.34	337,200	52.70	52.70	51.90	16,000	27,700	-0.7
22/09/2025	52.43	546,700	52.70	53.15	51.27	35,200	140,600	-6.1
19/09/2025	52.43	713,000	52.34	53.33	52.25	83,900	77,300	0.4
18/09/2025	51.98	450,100	51.90	51.98	50.73	131,400	64,200	3.8
17/09/2025	51.18	574,400	52.43	52.43	51.18	37,200	118,400	-4.7
16/09/2025	52.43	996,700	53.51	53.51	51.98	212,500	258,700	-2.8
15/09/2025	53.42	1,041,600	52.07	53.42	51.81	166,500	186,500	-1.2
12/09/2025	52.07	797,800	51.36	52.43	51.09	38,300	192,800	-8.9
11/09/2025	51.00	1,097,600	50.28	51.36	47.50	244,600	426,200	-10.1
10/09/2025	50.28	1,674,900	52.25	52.34	50.01	386,300	803,400	-23.5
09/09/2025	51.90	1,426,300	51.09	53.06	50.55	618,500	312,700	17.6
08/09/2025	51.72	1,924,100	55.57	55.57	51.72	342,100	441,500	-6.2
05/09/2025	55.57	2,047,700	56.11	58.08	55.57	411,800	547,800	-8.8
04/09/2025	56.02	857,200	55.57	56.91	55.30	241,300	224,100	1.1
03/09/2025	55.39	1,202,800	54.67	55.84	54.49	434,300	392,300	2.7
29/08/2025	54.67	1,687,700	56.65	56.65	54.67	376,400	548,100	-10.6
28/08/2025	56.20	838,500	55.75	56.38	55.21	218,900	110,400	0
27/08/2025	55.30	1,661,900	55.12	56.29	54.67	579,800	797,800	-13.4
26/08/2025	55.12	1,053,600	52.43	55.21	52.43	271,500	25,900	14.6
25/08/2025	53.15	1,481,100	54.32	55.30	53.06	486,100	100,500	23.3
22/08/2025	54.23	3,107,200	56.91	57.54	54.23	999,600	341,200	40.5
21/08/2025	58.26	2,086,100	60.05	60.05	57.54	723,200	346,900	24.8
20/08/2025	60.68	3,824,800	61.31	61.49	56.56	984,900	712,000	17.2
19/08/2025	60.77	3,835,100	59.60	61.84	57.81	536,400	608,100	-4.6
18/08/2025	58.89	3,021,700	58.44	60.95	58.26	323,400	827,800	-33.5
15/08/2025	58.53	3,048,100	57.45	59.69	56.20	722,000	241,700	30.5
14/08/2025	57.36	2,386,400	59.96	59.96	57.36	247,200	240,800	0.3
13/08/2025	59.16	3,025,800	60.68	60.68	56.91	427,300	408,400	0.7
12/08/2025	59.42	4,993,700	56.91	59.42	55.84	422,800	795,900	-24.2
11/08/2025	55.57	3,946,800	52.88	55.57	51.98	314,700	599,900	-17.3
08/08/2025	51.98	3,179,500	50.37	51.98	49.30	666,100	538,400	6.9
07/08/2025	50.28	1,904,400	53.33	53.33	50.10	82,500	446,100	-20.9
06/08/2025	50.01	3,148,800	49.12	50.55	48.13	470,100	373,200	5.1
05/08/2025	49.03	3,711,500	51.90	52.88	48.04	568,800	234,500	18.7
04/08/2025	51.63	1,716,200	50.28	53.33	50.28	434,600	62,200	21.5
01/08/2025	50.46	3,138,600	54.40	54.40	50.37	697,100	122,900	33.0
31/07/2025	53.24	2,395,000	57.36	57.36	52.88	292,100	168,100	7.4
30/07/2025	54.49	3,573,000	53.24	54.58	53.15	869,700	341,300	31.7
29/07/2025	51.09	7,251,200	53.69	53.69	51.09	325,100	258,900	3.6
28/07/2025	50.19	576,100	50.19	50.19	50.19	8,100	38,000	-1.7
25/07/2025	46.97	2,408,600	44.81	46.97	44.77	235,600	33,900	10.3
24/07/2025	43.92	1,798,200	43.38	44.01	42.48	167,300	38,900	6.2
23/07/2025	43.29	2,063,300	44.10	44.23	43.02	56,800	263,700	-10.1
22/07/2025	42.98	1,404,700	41.41	43.02	40.92	98,500	147,200	-2.3
21/07/2025	41.36	1,120,800	42.98	42.98	41.36	12,100	83,300	-3.3
18/07/2025	42.30	1,172,800	43.02	43.20	41.86	49,300	47,500	0.0
17/07/2025	42.39	2,088,300	41.81	43.69	41.50	267,900	331,300	-3.2
16/07/2025	41.45	718,400	41.14	41.90	41.01	19,400	61,400	-2.0
15/07/2025	41.18	1,310,100	42.04	42.04	41.18	25,900	354,100	-15.2
14/07/2025	41.81	1,845,700	41.59	42.04	40.51	140,400	183,500	-1.9
11/07/2025	40.83	1,011,400	41.23	41.59	40.65	14,400	98,700	0
10/07/2025	41.05	1,731,000	40.06	41.05	40.06	294,500	100,100	0
09/07/2025	39.97	1,473,500	40.33	40.60	39.84	106,500	448,570	0
08/07/2025	40.29	688,300	40.78	40.87	40.20	114,000	48,800	2.9
07/07/2025	39.88	457,600	40.29	40.33	39.44	16,600	86,700	-3.1
04/07/2025	39.71	969,600	40.11	40.20	39.57	20,100	71,100	-2.3
03/07/2025	39.97	1,793,300	41.05	41.18	39.75	71,700	271,000	-9.0
02/07/2025	41.68	1,664,600	40.69	42.08	40.42	347,400	18,000	15.2
01/07/2025	40.42	1,227,400	40.51	41.50	40.24	67,800	137,500	-3.2
30/06/2025	40.29	530,200	40.51	41.23	40.15	32,000	110,400	-3.5

Page:
<<
2
3
4
>>

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