Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
19/02/2025	50.50	1,568,200	49.07	50.88	48.78	453,505	53,300	21.0
18/02/2025	48.59	1,043,100	48.02	48.59	47.64	251,300	93,200	8.0
17/02/2025	48.21	895,000	49.07	49.07	48.12	58,600	228,300	-8.6
14/02/2025	48.78	900,700	48.50	48.97	48.12	390,200	13,900	19.2
13/02/2025	48.31	971,800	48.69	48.69	47.50	60,200	49,900	0.5
12/02/2025	48.59	772,300	48.50	49.07	48.40	249,600	24,700	11.5
11/02/2025	48.31	741,600	48.02	48.59	47.35	130,800	9,000	6.1
10/02/2025	47.35	920,900	47.64	48.12	47.26	337,200	7,600	16.5
07/02/2025	47.64	914,800	48.59	48.78	47.64	306,200	171,700	6.9
06/02/2025	48.59	1,028,700	48.59	49.16	47.73	187,100	198,100	-0.6
05/02/2025	48.50	591,900	48.31	48.50	47.83	73,700	58,200	0.8
04/02/2025	48.50	1,015,200	48.02	48.59	48.02	495,500	175,500	16.2
03/02/2025	47.83	1,253,600	47.35	48.40	47.26	610,600	48,500	28.3
24/01/2025	47.35	1,242,000	47.45	48.50	47.07	243,500	49,900	9.7
23/01/2025	47.16	1,914,300	46.12	47.26	45.21	378,700	57,900	15.6
22/01/2025	46.12	975,900	46.31	46.88	46.12	245,400	2,400	11.9
21/01/2025	46.50	767,000	46.26	46.83	46.16	173,600	13,200	7.8
20/01/2025	46.21	880,000	47.26	47.40	46.21	126,900	34,800	4.5
17/01/2025	47.26	1,095,500	46.69	47.64	46.69	138,600	73,600	3.2
16/01/2025	46.59	1,513,800	47.35	47.45	46.35	569,200	326,000	11.9
15/01/2025	47.26	1,185,600	46.97	47.26	46.31	283,100	270,500	0.6
14/01/2025	46.97	1,985,200	45.45	47.31	45.45	607,700	25,600	28.5
13/01/2025	45.40	660,300	44.78	45.54	44.78	162,200	8,800	7.3
10/01/2025	45.35	1,708,700	45.45	46.02	44.59	412,400	51,700	17.0
09/01/2025	45.45	1,283,200	46.31	46.40	45.35	320,202	65,800	12.3
08/01/2025	45.73	1,581,800	45.73	46.02	45.31	651,500	122,000	25.4
07/01/2025	45.64	2,969,400	44.88	46.02	44.54	1,035,500	242,300	38.1
06/01/2025	44.78	2,121,500	44.59	45.35	44.21	556,900	9,200	25.6
03/01/2025	44.78	2,814,400	44.78	45.54	44.45	805,400	133,000	31.7
02/01/2025	44.78	3,000,200	42.88	44.78	42.59	734,000	12,400	33.1
31/12/2024	42.83	845,300	43.02	43.02	42.68	188,100	10,400	8.0
30/12/2024	43.02	1,200,900	42.54	43.26	41.92	350,700	48,200	13.6
27/12/2024	42.59	1,050,400	42.88	42.97	42.07	65,000	20,900	1.9
26/12/2024	42.40	913,100	43.11	43.30	42.40	67,600	37,400	1.4
25/12/2024	43.11	1,871,400	43.07	43.73	42.78	23,400	30,100	-0.3
24/12/2024	42.78	1,500,900	42.40	42.78	41.92	77,500	7,015	3.1

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 (2026-02-11)	-2.40	-4.98%	24,349,800	-1,108,000	-53.1	42.80 52.30 45.70
2 tháng (2026-01-12)	0.20	0.44%	70,348,900	1,602,800	86.3	42.80 57.90 45.70
3 tháng (2025-12-15)	5.70	14.21%	84,809,900	892,800	56.7	40.10 57.90 45.70
6 tháng (2025-09-15)	-10.99	-19.35%	152,109,300	-13,123,500	-629.9	40.10 57.90 45.70
12 tháng (2025-03-18)	-3.17	-6.48%	323,441,300	-12,414,741	-633.3	34.92 64.60 45.70
24 tháng (2024-03-25)	-7.11	-13.43%	558,265,200	-10,577,925	-486.1	34.92 64.60 45.70
36 tháng (2023-03-29)	17.53	61.99%	868,517,600	-10,350,493	-463.6	28.27 64.60 45.70
60 tháng (2021-04-08)	17.38	61.16%	1,422,484,400	-16,883,576	-561.9	23.17 64.60 45.70

Tổng Công ty Viglacera - CTCP (vgc)

THỐNG KÊ GIAO DỊCH