Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/07/2026	35.90	230,100	35.75	36.25	35.50	52,200	3,100	0
28/07/2026	35.75	496,300	34	35.75	34	59,300	47,200	0
27/07/2026	37.10	421,900	37.90	38	37	400	91,900	0
24/07/2026	37.50	333,900	38.60	38.90	37.50	0	80,500	0
23/07/2026	39.10	723,800	38	39.10	36.30	82,600	32,100	0
22/07/2026	38.55	538,600	39	39.25	38	45,700	68,400	0
21/07/2026	39	380,500	38.60	39.35	38	28,900	39,100	0
20/07/2026	39	689,700	41.25	41.35	39	500	14,400	0
17/07/2026	41.35	203,500	41.50	41.70	41.20	15,300	37,500	0
16/07/2026	41.80	348,100	40.70	41.95	40.70	32,500	17,200	0
15/07/2026	41.50	246,300	41.95	42.35	41.50	2,500	28,000	0
14/07/2026	42.30	236,900	41.75	42.30	41.05	12,400	39,500	0
13/07/2026	41.80	312,500	41.55	42	40.55	700	88,400	0
10/07/2026	42	267,500	42.30	42.50	41.60	100	62,300	0
09/07/2026	42.80	154,500	41.65	42.80	41.65	1,700	23,800	0
08/07/2026	43	158,600	43	43	42.60	16,500	7,200	0
07/07/2026	43	295,000	42.60	43	42.15	22,200	17,000	0
06/07/2026	42.60	461,800	43.45	43.45	40.45	47,000	91,600	0
03/07/2026	43.45	265,000	43.55	43.80	42.90	12,900	50,200	0
02/07/2026	43.50	269,900	43.85	44.35	43.30	12,100	19,100	0
01/07/2026	43.90	445,800	44.80	44.80	43.90	17,500	112,700	0
30/06/2026	45	684,800	42.95	45	42.95	165,100	25,000	0
29/06/2026	42.95	276,300	42.40	42.95	42.30	46,900	36,300	0
26/06/2026	42.40	244,700	42	42.50	41.60	27,800	165,800	0
25/06/2026	42	149,200	42.35	42.40	41.90	17,700	67,300	0
24/06/2026	42.40	353,200	42.85	42.85	41.85	5,500	195,500	0
23/06/2026	42.95	241,800	43.10	43.20	42.30	15,100	56,200	0
22/06/2026	43.15	383,800	43.30	43.45	42.70	36,500	11,100	0
19/06/2026	43.30	195,200	43.80	43.80	43	58,300	8,700	0
18/06/2026	43.80	351,300	44	44.10	43	29,600	9,200	0
17/06/2026	43.95	825,100	42.95	44.30	42.95	228,400	6,200	0
16/06/2026	43.40	290,500	42.60	43.60	42.60	31,900	10,600	0
15/06/2026	43	595,800	42.35	43	42.30	57,200	8,300	0
12/06/2026	41.90	241,500	42.25	42.40	41.60	6,100	19,200	0
11/06/2026	42.10	324,900	41.30	42.35	41.05	14,300	10,300	0
10/06/2026	41.45	244,600	41.10	41.45	41.05	2,000	1,700	0
09/06/2026	41.10	182,500	40.90	41.40	40.90	5,900	1,400	0
08/06/2026	41.10	557,500	41.45	41.45	40.85	7,000	12,800	0
05/06/2026	41.50	477,400	42.20	42.50	41.50	6,500	3,700	0
04/06/2026	42.20	289,900	42	42.60	41.90	4,100	31,500	0
03/06/2026	42.25	389,200	42.15	42.65	41.80	8,100	24,200	0
02/06/2026	42.10	367,500	43.25	43.25	42.10	0	100,000	0
01/06/2026	42.80	300,400	42.70	43.55	42.60	21,300	40,000	0
29/05/2026	42.30	521,800	42.75	43	42.30	6,900	144,700	0
28/05/2026	42.75	753,900	43.35	43.40	42.75	6,100	152,700	0
27/05/2026	43.30	370,200	43.40	43.80	43.10	60,500	57,300	0
26/05/2026	43.30	247,900	43.15	43.45	43	9,500	44,900	0
25/05/2026	43.15	283,900	43.05	43.75	42.85	29,500	42,600	0
22/05/2026	43	763,900	43.75	43.75	42.65	34,400	158,100	0
21/05/2026	43.60	349,500	43.75	44	43.10	17,500	13,700	0
20/05/2026	43.70	687,300	44.10	44.20	42.25	94,000	90,100	0
19/05/2026	44.10	741,800	43.75	44.50	43.75	70,200	211,100	0
18/05/2026	43.80	678,600	43.85	43.95	43.20	53,800	232,430	0
15/05/2026	43.90	934,000	44	44.80	43.80	262,000	464,000	0
14/05/2026	44	824,900	43.50	44.20	43.35	243,700	260,700	0
13/05/2026	43.45	1,301,000	44.50	44.50	43	139,500	314,300	0
12/05/2026	44.20	942,700	45.10	45.10	43.90	50,000	189,200	0
11/05/2026	45.10	1,486,200	44.50	45.60	44.50	60,100	280,700	0
08/05/2026	44.30	879,800	44	45	43.60	39,000	291,800	0
07/05/2026	43.85	1,231,700	43.80	45.70	43.75	126,900	430,200	0
06/05/2026	43.50	643,600	42.95	44.05	42.80	12,400	234,200	0
05/05/2026	42.95	236,700	42.80	43.50	42.75	3,300	30,800	0
04/05/2026	43	636,300	42.80	43.80	42.80	34,000	334,500	0
29/04/2026	42.60	771,400	42.80	43	42.20	45,600	448,200	0
28/04/2026	43	335,900	43.80	44.30	43	1,500	42,563	0
24/04/2026	43.85	316,300	43.50	44.30	43.40	4,600	35,800	0
23/04/2026	43.85	1,077,800	44.30	44.60	43.15	16,200	211,700	0
22/04/2026	44.35	426,300	44.40	44.90	44.05	11,800	39,300	0
21/04/2026	44.30	1,352,000	46.30	46.65	43.05	20,000	185,600	0
20/04/2026	46.25	409,900	46	46.70	45.80	11,900	10,000	0
17/04/2026	46	662,300	46.30	47.20	46	11,200	319,100	0
16/04/2026	46.20	670,100	46.25	47.20	46	26,000	121,700	0
15/04/2026	46.20	1,102,200	47.15	48	46.20	23,200	56,900	0
14/04/2026	47.15	985,200	48	48	46.85	2,200	29,000	0
13/04/2026	47.20	1,256,600	46.40	47.35	45.80	46,300	7,300	0
10/04/2026	46.50	1,119,000	46.60	47.15	46.10	54,100	81,900	0
09/04/2026	46	1,258,200	45.90	46.90	45.05	98,600	710,500	0
08/04/2026	45.90	1,568,000	45.55	46.55	44.70	42,600	968,700	0
07/04/2026	44.50	407,100	44.05	44.60	43.35	51,100	45,900	0
06/04/2026	43.90	664,900	44.85	44.95	43.80	0	118,900	0
03/04/2026	44.85	526,400	45.60	46.45	44.85	65,500	72,600	0
02/04/2026	45.45	610,300	46.25	46.25	45.20	53,019	99,000	0
01/04/2026	46.70	842,600	47	47.35	46.20	14,600	161,300	0
31/03/2026	46.90	1,290,300	45.20	46.90	45	115,800	472,100	0
30/03/2026	44.80	969,200	44.55	45.20	43.95	61,100	578,500	0
27/03/2026	45.60	919,200	44.70	46	44.65	136,900	300,500	0
26/03/2026	44.70	711,600	45.15	45.80	44.70	175,100	232,500	0
25/03/2026	45.50	924,800	43.90	45.80	43.90	336,300	311,500	0
24/03/2026	43.05	1,101,800	43.40	43.80	42.80	265,200	402,300	0
23/03/2026	42.05	1,194,000	44	45	42	241,500	319,780	0
20/03/2026	44	1,204,900	45.80	46.60	44	54,700	110,900	-2.6
19/03/2026	45.90	767,800	45.50	46.60	45.05	151,800	39,100	5.2
18/03/2026	46.55	579,800	46.70	47.35	43.40	71,500	33,200	1.8
17/03/2026	46.65	371,000	46	47.20	46	43,500	54,000	-0.5
16/03/2026	45.90	465,300	45.10	46.35	45.10	171,000	16,200	7.1
13/03/2026	45.70	707,600	44.65	46.40	44.10	171,000	16,200	7.1
12/03/2026	45.80	863,000	46	46.70	45.05	141,700	73,400	3.1
11/03/2026	45.90	706,000	43.50	45.95	43.40	86,000	35,900	2.2
10/03/2026	43.30	1,644,600	42.80	44.45	42.80	26,900	48,100	-0.9
09/03/2026	42.80	670,400	42.80	43	42.80	26,900	48,100	-0.9
06/03/2026	46	1,136,300	47.35	47.50	46	127,800	52,500	3.5

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 (2026-06-29)	-5.85	-13.62%	7,714,900	-418,700	0	35.75 45 35.75
2 tháng (2026-05-29)	-5.20	-12.29%	15,242,700	-756,900	0	35.75 45 35.75
3 tháng (2026-04-29)	-5.50	-12.91%	30,008,000	-3,646,430	0	35.75 45.10 35.75
6 tháng (2026-01-29)	-9.80	-20.90%	107,236,600	-6,764,854	54.1	35.75 57.90 35.75
12 tháng (2025-08-04)	-17.78	-32.40%	273,603,000	-19,551,754	-568.4	35.75 64.60 35.75
24 tháng (2024-08-07)	-0.36	-0.96%	558,400,500	-17,751,829	-471.9	34.92 64.60 35.75
36 tháng (2023-08-14)	-5.47	-12.84%	781,846,900	-16,818,853	-425.4	34.92 64.60 35.75
60 tháng (2021-08-23)	8.18	28.27%	1,429,704,700	-18,173,400	-353.2	23.46 64.60 35.75

Tổng Công ty Viglacera - CTCP (vgc)

THỐNG KÊ GIAO DỊCH