Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/12/2025	44.35	437,300	44.60	45	44.30	29,700	58,200	0
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
20/08/2025	64.50	3,824,800	65.17	65.36	60.12	984,900	712,000	17.2
19/08/2025	64.60	3,835,100	63.36	65.74	61.45	536,400	608,100	-4.6
18/08/2025	62.60	3,021,700	62.12	64.79	61.93	323,400	827,800	-33.5
15/08/2025	62.22	3,048,100	61.07	63.46	59.74	722,000	241,700	30.5
14/08/2025	60.98	2,386,400	63.74	63.74	60.98	247,200	240,800	0.3
13/08/2025	62.88	3,025,800	64.50	64.50	60.50	427,300	408,400	0.7
12/08/2025	63.17	4,993,700	60.50	63.17	59.36	422,800	795,900	-24.2
11/08/2025	59.07	3,946,800	56.21	59.07	55.26	314,700	599,900	-17.3
08/08/2025	55.26	3,179,500	53.55	55.26	52.40	666,100	538,400	6.9
07/08/2025	53.45	1,904,400	56.69	56.69	53.26	82,500	446,100	-20.9
06/08/2025	53.17	3,148,800	52.21	53.74	51.16	470,100	373,200	5.1
05/08/2025	52.12	3,711,500	55.17	56.21	51.07	568,800	234,500	18.7
04/08/2025	54.88	1,716,200	53.45	56.69	53.45	434,600	62,200	21.5
01/08/2025	53.64	3,138,600	57.83	57.83	53.55	697,100	122,900	33.0
31/07/2025	56.60	2,395,000	60.98	60.98	56.21	292,100	168,100	7.4
30/07/2025	57.93	3,573,000	56.60	58.02	56.50	869,700	341,300	31.7
29/07/2025	54.31	7,251,200	57.07	57.07	54.31	325,100	258,900	3.6
28/07/2025	53.36	576,100	53.36	53.36	53.36	8,100	38,000	-1.7
25/07/2025	49.93	2,408,600	47.64	49.93	47.59	235,600	33,900	10.3
24/07/2025	46.69	1,798,200	46.12	46.78	45.16	167,300	38,900	6.2
23/07/2025	46.02	2,063,300	46.88	47.02	45.73	56,800	263,700	-10.1
22/07/2025	45.69	1,404,700	44.02	45.73	43.49	98,500	147,200	-2.3
21/07/2025	43.97	1,120,800	45.69	45.69	43.97	12,100	83,300	-3.3
18/07/2025	44.97	1,172,800	45.73	45.92	44.50	49,300	47,500	0.0
17/07/2025	45.07	2,088,300	44.45	46.45	44.11	267,900	331,300	-3.2
16/07/2025	44.07	718,400	43.73	44.54	43.59	19,400	61,400	-2.0

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