Tổng Công ty Viglacera - CTCP (vgc)

46.10
1.10
(2.44%)
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
(2025-12-29) 		3.70 8.96% 28,353,000 678,600 34.1
41.30
49.95
46.10
2 tháng
(2025-12-01) 		1.20 2.74% 40,404,800 -677,100 -23.9
40.10
49.95
46.10
3 tháng
(2025-10-30) 		-0.11 -0.25% 63,011,200 -6,202,100 -280.7
40.10
49.95
46.10
6 tháng
(2025-08-01) 		-8.64 -16.11% 168,899,400 -12,174,400 -587.7
40.10
64.60
46.10
12 tháng
(2025-02-03) 		-2.83 -5.92% 305,235,300 -9,451,042 -489.2
34.92
64.60
46.10
24 tháng
(2024-02-15) 		-3.19 -6.62% 553,438,100 -11,568,858 -545.1
34.92
64.60
46.10
36 tháng
(2023-02-13) 		16.24 56.48% 833,999,700 -12,360,961 -543.6
27.26
64.60
46.10
60 tháng
(2021-02-23) 		15.62 53.18% 1,379,927,300 -17,799,176 -610.5
23.17
64.60
46.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
43.78
 689,800 44.52 44.69 43.70 0 0 0
08/03/2022
44.52
 1,767,500 45.27 46.51 44.52 11,100 83,700 -4.0
07/03/2022
45.27
 1,225,700 44.28 45.35 43.78 20,100 2,500 1.0
04/03/2022
44.28
 910,000 44.11 44.94 43.45 0 13,700 -0.7
03/03/2022
44.11
 811,500 43.20 44.11 42.87 262,000 0 13.9
02/03/2022
43.20
 643,000 44.61 44.61 43.20 2,600 54,100 -2.7
01/03/2022
44.61
 1,612,700 43.45 44.61 42.70 8,900 331,900 -16.8
28/02/2022
43.45
 860,300 44.36 44.61 43.45 27,400 230,000 -10.7
25/02/2022
44.36
 774,400 43.86 45.19 43.86 27,800 258,600 -12.4
24/02/2022
43.86
 1,878,300 45.52 45.52 42.37 407,300 85,700 17.2
23/02/2022
45.52
 1,550,100 45.52 46.18 44.52 200 500,300 -27.4
22/02/2022
45.52
 1,497,000 46.51 46.51 44.52 169,500 2,000 9.1
21/02/2022
46.51
 936,000 46.76 47.17 46.01 262,900 8,800 14.4
18/02/2022
46.76
 2,568,200 45.10 47.09 44.28 178,900 0 10.0
17/02/2022
45.10
 1,235,300 45.19 46.18 43.86 76,900 0 4.2
16/02/2022
45.19
 1,412,200 44.36 45.35 44.28 5,800 0 0.3
15/02/2022
44.36
 734,600 44.44 44.44 43.45 4,600 0 0.2
14/02/2022
44.44
 1,005,900 45.10 45.10 44.03 64,500 7,000 3.1
11/02/2022
45.10
 1,019,700 45.35 45.68 44.69 324,300 21,100 16.5
10/02/2022
45.35
 1,938,900 43.86 45.43 43.28 1,030,700 22,700 54.6
09/02/2022
43.86
 888,500 42.87 44.11 42.79 1,000 4,300 -0.2
08/02/2022
42.87
 1,070,100 41.30 43.03 41.30 177,800 2,600 8.9
07/02/2022
41.30
 279,900 40.05 41.63 40.22 55,300 500 2.7
28/01/2022
40.05
 374,100 39.56 41.05 39.31 41,300 28,900 0.6
27/01/2022
39.56
 428,100 41.13 42.29 39.56 61,100 24,400 1.8
26/01/2022
41.13
 659,400 40.97 42.95 40.97 156,900 38,000 5.8
25/01/2022
40.97
 584,400 38.48 41.13 37.82 87,200 90,900 -0.2

Chính sách bảo mật | Điều khoản sử dụng |