Tổng Công ty Viglacera - CTCP (vgc)

45.90
0.20
(0.44%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
52.78
 1,534,200 53.12 54.60 52.08 45,100 300,400 -15.5
29/07/2022
53.12
 629,300 52.69 54.25 52.34 25,500 14,000 0.7
28/07/2022
52.69
 910,400 52.17 54.25 52.25 21,600 21,700 -0.0
27/07/2022
52.17
 2,086,100 48.78 52.17 47.74 78,500 73,500 0.3
26/07/2022
48.78
 918,400 49.48 50.95 48.78 3,400 32,400 -1.6
25/07/2022
49.48
 716,400 50.52 51.56 49.30 42,400 29,300 0.7
22/07/2022
50.52
 1,467,800 50.78 52.52 49.30 381,500 12,100 1.9
21/07/2022
50.78
 1,730,500 48.78 51.21 47.74 302,500 191,200 6.5
20/07/2022
48.78
 1,322,100 46.96 50.17 47.74 191,600 25,100 9.4
19/07/2022
46.96
 2,057,300 43.92 46.96 43.92 159,100 43,700 6.2
18/07/2022
43.92
 673,300 43.83 45.57 43.92 118,400 148,900 -1.5
15/07/2022
43.83
 659,600 44.01 45.14 43.83 92,000 23,200 3.5
14/07/2022
44.01
 819,000 43.92 44.18 43.23 181,900 203,400 -1.1
13/07/2022
43.92
 644,700 43.83 44.88 42.97 3,600 15,400 -0.6
12/07/2022
43.83
 723,600 41.36 43.83 41.23 4,800 16,200 -0.6
11/07/2022
41.36
 942,700 40.54 41.71 39.06 132,300 37,700 4.5
08/07/2022
40.54
 556,300 40.10 41.58 39.84 800 37,500 4.5
07/07/2022
40.10
 931,400 39.97 40.15 37.32 206,600 5,600 9.3
06/07/2022
39.97
 1,470,900 42.97 42.97 39.97 48,100 153,700 -4.9
05/07/2022
42.97
 1,321,000 46.09 46.79 42.97 18,800 133,700 -5.7
04/07/2022
46.09
 856,100 45.92 47.65 46.09 1,900 26,800 -1.3
01/07/2022
45.92
 1,204,400 45.66 45.92 43.05 94,400 10,300 4.4
30/06/2022
45.66
 611,200 46.09 47.31 45.66 45,200 17,200 1.5
29/06/2022
46.09
 767,300 46.44 46.44 45.22 800 35,600 -1.8
28/06/2022
46.44
 1,203,900 46.44 47.74 45.14 38,200 33,500 0.3
27/06/2022
46.44
 998,300 46.00 48.17 45.74 296,400 32,500 14.3
24/06/2022
46.00
 1,366,500 45.66 48.52 46.00 450,900 122,100 17.4
23/06/2022
45.66
 1,208,700 42.71 45.66 42.10 381,500 12,100 19.4
22/06/2022
42.71
 1,391,200 42.71 45.05 42.10 641,800 4,300 31.4
21/06/2022
42.71
 1,952,700 43.05 45.05 42.53 788,000 5,100 38.5
20/06/2022
43.05
 2,294,900 44.79 46.70 42.79 769,100 6,700 39.2
17/06/2022
44.79
 3,030,700 44.79 47.48 42.53 827,100 823,500 0.2
16/06/2022
44.79
 2,137,500 45.74 47.48 44.10 754,100 57,500 35.9
15/06/2022
45.74
 2,459,200 43.36 45.74 43.83 716,300 74,000 33.8
14/06/2022
43.36
 2,367,100 40.54 43.36 40.02 485,500 54,300 21.5
13/06/2022
40.54
 2,095,200 40.84 42.45 39.06 622,600 40,900 27.2
10/06/2022
40.84
 1,717,700 41.32 42.23 40.36 134,600 57,700 3.6
09/06/2022
41.32
 2,513,600 38.63 41.32 38.97 15,300 252,200 -11.3
08/06/2022
38.63
 1,837,500 36.11 38.63 36.72 10,100 15,300 -0.2
07/06/2022
36.11
 1,320,800 35.98 36.11 34.37 34,500 22,800 0.5
06/06/2022
35.98
 1,147,000 35.98 36.98 35.42 25,200 29,200 -0.2
03/06/2022
35.98
 784,700 36.63 36.63 35.33 7,500 29,100 -0.9
02/06/2022
36.63
 1,482,800 35.50 37.80 35.59 66,500 28,600 1.6
01/06/2022
35.50
 802,700 34.81 36.02 34.55 20,100 13,800 0.3
31/05/2022
34.81
 1,372,600 35.59 36.37 34.72 18,300 473,460 -18.3
30/05/2022
35.59
 1,150,500 34.98 36.20 34.42 152,700 23,700 5.3
27/05/2022
34.98
 918,000 34.89 35.72 34.72 17,000 65,000 -1.9
26/05/2022
34.89
 1,066,800 34.81 36.41 34.68 19,300 94,400 -3.0
25/05/2022
34.81
 1,554,800 32.98 35.15 32.25 34,800 400,100 -14.6
24/05/2022
32.98
 771,000 31.94 32.98 30.38 83,800 212,100 -4.9
23/05/2022
31.94
 1,396,300 33.94 34.63 31.60 155,600 377,000 -8.1
20/05/2022
33.94
 1,182,400 32.55 34.46 32.55 137,000 93,300 1.7
19/05/2022
32.55
 1,103,000 30.42 32.55 29.17 219,600 48,400 6.4
18/05/2022
30.42
 1,042,800 28.47 30.42 29.08 17,000 42,100 -0.9
17/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
17/05/2022
28.47
 822,200 26.65 28.47 25.35 123,700 112,300 0.4
16/05/2022
26.65
 1,124,800 28.63 30.46 26.65 86,600 300,000 -6.9
13/05/2022
28.63
 1,246,400 30.79 31.70 28.63 121,600 46,000 2.7
12/05/2022
30.79
 1,015,500 33.10 34.18 30.79 119,100 39,400 3.3
11/05/2022
33.10
 449,800 34.18 34.76 32.28 800 37,500 -1.5
10/05/2022
34.18
 1,474,400 34.80 34.80 32.40 185,300 16,600 7.0
09/05/2022
34.80
 1,142,500 37.41 37.41 34.80 110,800 2,100 4.6
06/05/2022
37.41
 1,575,300 40.18 40.18 37.41 8,700 24,000 -0.7
05/05/2022
40.18
 1,806,200 38.65 40.34 38.94 108,500 53,100 2.7
04/05/2022
38.65
 941,900 39.06 39.06 37.90 59,500 53,300 0.3
29/04/2022
39.06
 878,500 38.15 39.23 37.28 10,200 7,900 0.1
28/04/2022
38.15
 920,500 37.74 39.23 37.32 29,200 63,300 -1.6
27/04/2022
37.74
 550,300 36.50 38.07 34.01 16,900 31,500 -0.7
26/04/2022
36.50
 1,081,600 36.50 36.50 34.01 267,200 13,000 10.8
25/04/2022
36.50
 916,300 39.23 39.35 36.50 39,900 15,600 1.1
22/04/2022
39.23
 874,600 38.40 39.56 36.58 2,100 63,600 -2.9
21/04/2022
38.40
 1,308,500 37.24 39.31 35.42 492,900 8,900 22.2
20/04/2022
37.24
 1,602,900 39.72 40.47 37.24 88,100 100 4.1
19/04/2022
39.72
 1,141,100 42.70 44.03 39.72 50,700 23,200 1.3
18/04/2022
42.70
 1,487,600 42.37 43.61 40.97 187,000 16,900 8.8
15/04/2022
42.37
 1,894,300 45.35 45.35 42.29 63,600 8,400 1.4
14/04/2022
45.35
 1,099,100 46.10 47.17 45.19 52,400 101,100 -2.7
13/04/2022
46.10
 983,900 43.12 46.10 43.28 56,100 100 3.0
12/04/2022
43.12
 1,034,600 44.61 45.93 42.21 187,600 24,400 8.9
08/04/2022
44.61
 2,000,100 47.92 48.08 44.61 52,100 6,400 2.5
07/04/2022
47.92
 2,636,800 49.99 50.73 46.76 41,000 3,700 2.2
06/04/2022
49.99
 3,357,200 53.71 53.71 49.99 31,000 184,200 -9.4
05/04/2022
53.71
 1,676,300 54.95 55.12 53.46 30,300 149,300 -7.8
04/04/2022
54.95
 1,808,000 52.88 56.44 52.97 83,700 23,700 3.8
01/04/2022
52.88
 1,364,900 53.63 54.45 52.30 31,600 32,900 -0.1
31/03/2022
53.63
 2,687,500 50.15 53.63 49.16 27,500 5,700 1.3
30/03/2022
50.15
 1,648,000 49.65 50.48 47.59 274,600 141,400 7.8
29/03/2022
49.65
 998,400 50.32 50.73 49.49 38,800 28,500 0.6
28/03/2022
50.32
 1,804,200 48.83 50.48 46.43 454,100 8,600 26.1
25/03/2022
48.83
 1,725,700 47.92 49.65 47.67 509,000 41,800 27.5
24/03/2022
47.92
 3,583,000 44.85 47.92 44.77 738,300 3,100 41.2
23/03/2022
44.85
 1,530,300 43.03 44.85 42.87 16,700 1,600 0.8
22/03/2022
43.03
 799,100 42.45 43.78 42.54 132,400 6,700 6.6
21/03/2022
42.45
 361,600 42.12 42.79 41.79 47,900 2,700 2.3
18/03/2022
42.12
 311,100 41.88 42.79 41.54 12,000 30,000 -0.9
17/03/2022
41.88
 669,200 41.01 42.29 41.05 313,600 122,100 9.9
16/03/2022
41.01
 655,900 41.88 42.54 40.84 9,100 151,800 -7.1
15/03/2022
41.88
 545,200 40.92 42.04 40.14 300 37,700 -1.9
14/03/2022
40.92
 844,000 42.21 42.62 40.88 30,800 83,500 -2.6
11/03/2022
42.21
 1,459,800 44.11 44.11 42.21 2,300 57,300 -2.9
10/03/2022
44.11
 566,500 43.78 44.77 43.94 79,400 11,200 3.7

Chính sách bảo mật | Điều khoản sử dụng |