Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/09/2026	40.50	375,200	40	41.15	39.90	25,900	14,200	0
17/09/2026	39.85	210,400	39.10	40.35	39.10	24,500	8,900	0
16/09/2026	39.70	227,500	40	40.20	39.55	11,300	14,400	0
15/09/2026	39.80	208,900	40.50	40.50	39.10	0	0	0
14/09/2026	38.30	655,600	40.90	41.20	38.15	0	0	0
11/09/2026	41	398,500	41.80	41.80	40.80	0	0	0
10/09/2026	41.50	594,400	40.60	42.20	40.20	0	0	0
09/09/2026	40.50	227,900	40	40.50	39.95	0	0	0
08/09/2026	40	98,400	39.85	40.05	39.55	0	0	0
07/09/2026	39.85	133,700	39.60	40	39.50	0	0	0
04/09/2026	39.90	254,800	40.30	40.40	39.20	0	0	0
03/09/2026	39.90	279,400	40.45	40.45	39.90	0	0	0
02/09/2026	50	1,930,600	53	53	50	0	0	0
01/09/2026	44.80	2,142,400	43.70	46.20	43.35	0	0	0
31/08/2026	38.30	655,600	40.90	41.20	38.15	0	0	0
28/08/2026	40.45	284,900	40.70	41	40.45	0	0	0
27/08/2026	40.70	172,400	41.25	41.25	40.60	0	0	0
26/08/2026	41.20	592,000	40.75	41.85	40.55	0	0	0
25/08/2026	40.45	349,800	40.90	41.15	40.45	0	0	0
24/08/2026	40.90	313,500	41.40	41.50	40.85	0	0	0
21/08/2026	41.10	449,800	40.60	41.55	40.40	0	0	0
20/08/2026	40.55	266,900	40.90	41.15	40.50	0	0	0
19/08/2026	40.80	278,000	40.30	40.80	39.50	0	0	0
18/08/2026	40.30	213,400	40.75	41	40.05	0	0	0
17/08/2026	40.30	164,800	40.30	40.80	39.90	0	0	0
14/08/2026	40.30	658,600	40.40	41	40	0	0	0
13/08/2026	40.60	341,700	41	41.15	40.55	0	0	0
12/08/2026	40.80	448,200	41.25	41.25	40.50	0	0	0
11/08/2026	41	353,800	41.45	41.50	40.05	0	0	0
10/08/2026	41.15	1,183,000	38.80	41.15	38.75	0	0	0
07/08/2026	38.50	487,600	37.75	40	37.75	0	0	0
06/08/2026	37.60	527,200	38.20	38.20	37.30	0	0	0
05/08/2026	38.15	179,500	38.65	38.85	38.10	0	0	0
04/08/2026	38.30	390,600	38.60	38.65	38.10	0	0	0
03/08/2026	38.30	401,000	37.85	38.60	37.85	0	0	0
31/07/2026	37.85	380,800	37.90	37.90	37.30	0	0	0
30/07/2026	37.75	333,800	36.60	37.75	36.45	0	0	0
29/07/2026	36.50	387,700	35.75	36.50	35.50	0	0	0
28/07/2026: Cổ tức tiền mặt tỉ lệ: 22%
28/07/2026	35.75	496,300	34	35.75	34	0	0	0
27/07/2026	34.90	421,900	35.65	35.75	34.81	0	0	0
24/07/2026	35.28	333,900	36.31	36.59	35.28	0	0	0
23/07/2026	36.78	723,800	35.75	36.78	34.15	0	0	0
22/07/2026	36.26	538,600	36.69	36.92	35.75	0	0	0
21/07/2026	36.69	380,500	36.31	37.02	35.75	0	0	0
20/07/2026	36.69	689,700	38.80	38.90	36.69	0	0	0
17/07/2026	38.90	203,500	39.04	39.23	38.76	0	0	0
16/07/2026	39.32	348,100	38.29	39.46	38.29	0	0	0
15/07/2026	39.04	246,300	39.46	39.84	39.04	0	0	0
14/07/2026	39.79	236,900	39.27	39.79	38.62	0	0	0
13/07/2026	39.32	312,500	39.09	39.51	38.15	0	0	0
10/07/2026	39.51	267,500	39.79	39.98	39.13	0	0	0
09/07/2026	40.26	154,500	39.18	40.26	39.18	0	0	0
08/07/2026	40.45	158,600	40.45	40.45	40.07	0	0	0
07/07/2026	40.45	295,000	40.07	40.45	39.65	0	0	0
06/07/2026	40.07	461,800	40.87	40.87	38.05	0	0	0
03/07/2026	40.87	265,000	40.97	41.20	40.36	0	0	0
02/07/2026	40.92	269,900	41.25	41.72	40.73	0	0	0
01/07/2026	41.30	445,800	42.14	42.14	41.30	0	0	0
30/06/2026	42.33	684,800	40.40	42.33	40.40	0	0	0
29/06/2026	40.40	276,300	39.89	40.40	39.79	0	0	0
26/06/2026	39.89	244,700	39.51	39.98	39.13	0	0	0
25/06/2026	39.51	149,200	39.84	39.89	39.42	0	0	0
24/06/2026	39.89	353,200	40.31	40.31	39.37	0	0	0
23/06/2026	40.40	241,800	40.54	40.64	39.79	0	0	0
22/06/2026	40.59	383,800	40.73	40.87	40.17	0	0	0
19/06/2026	40.73	195,200	41.20	41.20	40.45	0	0	0
18/06/2026	41.20	351,300	41.39	41.48	40.45	0	0	0
17/06/2026	41.34	825,100	40.40	41.67	40.40	0	0	0
16/06/2026	40.83	290,500	40.07	41.01	40.07	0	0	0
15/06/2026	40.45	595,800	39.84	40.45	39.79	0	0	0
12/06/2026	39.42	241,500	39.74	39.89	39.13	0	0	0
11/06/2026	39.60	324,900	38.85	39.84	38.62	0	0	0
10/06/2026	38.99	244,600	38.66	38.99	38.62	0	0	0
09/06/2026	38.66	182,500	38.47	38.94	38.47	0	0	0
08/06/2026	38.66	557,500	38.99	38.99	38.43	0	0	0
05/06/2026	39.04	477,400	39.70	39.98	39.04	0	0	0
04/06/2026	39.70	289,900	39.51	40.07	39.42	0	0	0
03/06/2026	39.74	389,200	39.65	40.12	39.32	0	0	0
02/06/2026	39.60	367,500	40.69	40.69	39.60	0	0	0
01/06/2026	40.26	300,400	40.17	40.97	40.07	0	0	0
29/05/2026	39.79	521,800	40.21	40.45	39.79	0	0	0
28/05/2026	40.21	753,900	40.78	40.83	40.21	0	0	0
27/05/2026	40.73	370,200	40.83	41.20	40.54	0	0	0
26/05/2026	40.73	247,900	40.59	40.87	40.45	0	0	0
25/05/2026	40.59	283,900	40.50	41.16	40.31	0	0	0
22/05/2026	40.45	763,900	41.16	41.16	40.12	0	0	0
21/05/2026	41.01	349,500	41.16	41.39	40.54	0	0	0
20/05/2026	41.11	687,300	41.48	41.58	39.74	0	0	0
19/05/2026	41.48	741,800	41.16	41.86	41.16	0	0	0
18/05/2026	41.20	678,600	41.25	41.34	40.64	0	0	0
15/05/2026	41.30	934,000	41.39	42.14	41.20	0	0	0
14/05/2026	41.39	824,900	40.92	41.58	40.78	0	0	0
13/05/2026	40.87	1,301,000	41.86	41.86	40.45	0	0	0
12/05/2026	41.58	942,700	42.43	42.43	41.30	0	0	0
11/05/2026	42.43	1,486,200	41.86	42.90	41.86	0	0	0
08/05/2026	41.67	879,800	41.39	42.33	41.01	0	0	0
07/05/2026	41.25	1,231,700	41.20	42.99	41.16	0	0	0
06/05/2026	40.92	643,600	40.40	41.44	40.26	0	0	0
05/05/2026	40.40	236,700	40.26	40.92	40.21	0	0	0
04/05/2026	40.45	636,300	40.26	41.20	40.26	0	0	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 (2026-08-19)	-0.95	-2.33%	10,725,400	12,500	0	38.30 50 40.50
2 tháng (2026-07-20)	3.16	8.62%	20,761,800	12,500	0	34.90 50 40.50
3 tháng (2026-06-22)	-0.74	-1.83%	26,761,000	12,500	0	34.90 50 40.50
6 tháng (2026-03-23)	0.29	0.74%	72,420,400	12,500	0	34.90 50 40.50
12 tháng (2025-09-23)	-12.49	-23.87%	232,714,300	12,500	0	34.90 54.47 40.50
24 tháng (2024-09-30)	1.91	5.05%	558,714,400	12,500	0	32.85 60.77 40.50
36 tháng (2023-10-04)	-1.39	-3.37%	792,413,700	12,500	0	32.85 60.77 40.50
60 tháng (2021-10-14)	12.91	47.94%	1,427,557,200	7,201,930	360.0	22.07 60.77 40.50

Tổng Công ty Viglacera - CTCP (vgc)

THỐNG KÊ GIAO DỊCH