Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/10/2026	44.35	1,300,200	46.20	46.80	44.35	51,200	122,000	0
26/10/2026	46.30	4,288,800	45.50	47.60	45.45	119,800	305,100	0
23/10/2026	44.50	467,600	43.80	45.50	43.80	53,200	44,200	0
22/10/2026	44.20	560,900	44.95	44.95	42.70	55,300	179,900	0
21/10/2026	44.60	387,000	44.95	45.35	44.40	400	115,300	0
20/10/2026	44.90	495,400	44.55	45.45	43.90	23,700	127,500	0
19/10/2026	44.25	291,500	43.65	44.25	43.15	12,700	20,800	0
16/10/2026	43.35	395,700	43.40	44.25	42.60	13,100	104,200	0
15/10/2026	43.40	208,500	43.35	43.75	43.15	6,600	88,500	0
14/10/2026	43.75	539,500	43.30	44.20	42.35	145,300	36,600	0
13/10/2026	43.30	277,400	43.40	44.30	43.30	21,100	55,000	0
12/10/2026	43.30	382,200	43.10	43.60	42.70	144,600	8,700	0
09/10/2026	43.10	1,084,400	44.40	44.60	43.10	252,700	16,700	0
08/10/2026	44.50	931,800	45.55	46.05	44.50	233,626	62,000	0
07/10/2026	45.55	1,010,900	44.30	46.35	44.30	136,500	110,400	0
06/10/2026	44.30	525,400	44.50	45.15	43.90	49,300	75,500	0
05/10/2026	44.50	382,900	43.65	45	43.60	137,900	38,200	0
02/10/2026	43.85	465,100	44.50	45	43.80	57,900	55,700	0
01/10/2026	44.50	422,500	45	45.45	43.95	43,800	45,500	0
30/09/2026	45	2,538,800	43.10	45.50	42.95	94,000	286,300	0
29/09/2026	43	417,000	42.55	43	42.10	32,500	43,900	0
28/09/2026	42.75	475,900	43	43.25	41.70	53,300	25,100	0
25/09/2026	42.75	559,500	42.40	43.10	42.30	80,905	12,800	0
24/09/2026	42.40	633,900	42	43.10	42	0	0	0
23/09/2026	42	821,500	41.35	42.10	41.15	0	0	0
22/09/2026	41	436,500	39.85	41.10	39.65	0	0	0
21/09/2026	39.85	184,100	40.20	40.50	39.70	0	0	0
18/09/2026	40.50	375,200	40	41.15	39.90	0	0	0
17/09/2026	39.85	210,400	39.10	40.35	39.10	0	0	0
16/09/2026	39.70	227,500	40	40.20	39.55	0	0	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
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

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 (2026-09-04)	3.95	9.90%	10,340,100	-106,895	0	38.30 45 44.35
2 tháng (2026-08-05)	5.70	14.94%	17,884,600	-106,895	0	37.60 45 44.35
3 tháng (2026-07-06)	3.78	9.42%	26,047,900	-106,895	0	34.90 45 44.35
6 tháng (2026-04-07)	1.99	4.75%	63,229,700	-106,895	0	34.90 45 44.35
12 tháng (2025-10-09)	-4.19	-8.72%	219,461,500	-106,895	0	34.90 54.47 44.35
24 tháng (2024-10-14)	6.09	16.12%	533,616,000	-106,895	0	32.85 60.77 44.35
36 tháng (2023-10-20)	0.35	0.80%	751,852,400	-106,895	0	32.85 60.77 44.35
60 tháng (2021-11-01)	11.89	37.21%	1,378,594,000	-106,895	0	22.07 60.77 44.35

Tổng Công ty Viglacera - CTCP (vgc)

THỐNG KÊ GIAO DỊCH