Tổng Công ty Viglacera - CTCP (vgc)

44.10
-0.20
(-0.45%)
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
(2025-11-05) 		-0.39 -0.86% 20,723,600 -5,076,600 -234.4
43.30
47
44.10
2 tháng
(2025-10-06) 		-8.10 -15.46% 50,816,500 -13,072,200 -643.0
42.97
52.40
44.10
3 tháng
(2025-09-08) 		-10.68 -19.42% 69,759,400 -13,811,300 -685.3
42.97
57.64
44.10
6 tháng
(2025-06-09) 		2.38 5.67% 181,261,600 -12,022,170 -566.2
41.35
64.60
44.10
12 tháng
(2024-12-10) 		2.76 6.64% 316,109,300 -4,227,255 -242.1
34.92
64.60
44.10
24 tháng
(2023-12-18) 		-3.52 -7.36% 541,947,100 -13,081,599 -632.9
34.92
64.60
44.10
36 tháng
(2022-12-21) 		12.41 38.89% 821,311,600 -15,321,477 -652.6
27.26
64.60
44.10
60 tháng
(2020-12-31) 		22.91 107.06% 1,359,490,080 -21,962,246 -750.2
21.39
64.60
44.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/01/2022
38.48
 713,400 41.21 41.34 38.36 5,600 116,400 -5.4
21/01/2022
41.21
 1,020,200 42.54 42.95 41.05 104,000 114,600 -0.5
20/01/2022
42.54
 1,118,700 39.81 42.54 39.81 229,400 23,200 10.5
19/01/2022
39.81
 676,100 39.31 40.80 38.73 63,100 272,700 -10.0
18/01/2022
39.31
 920,700 42.21 42.21 38.23 138,400 0 6.6
17/01/2022
42.21
 344,200 43.45 43.86 42.04 11,100 29,100 -1.0
14/01/2022
43.45
 714,000 42.62 44.36 41.88 124,900 31,000 4.8
13/01/2022
42.62
 1,175,400 44.69 45.77 42.21 86,100 8,700 4.1
12/01/2022
44.69
 2,325,000 45.52 45.52 42.37 24,200 0 1.3
11/01/2022
45.52
 1,143,100 46.18 47.67 45.52 10,800 67,800 -3.2
10/01/2022
46.18
 1,429,200 48.83 49.24 46.18 2,800 10,900 -0.4
07/01/2022
48.83
 1,757,700 47.01 49.24 46.34 100 31,200 -1.8
06/01/2022
47.01
 1,110,900 46.34 47.75 45.52 6,500 2,100 0.2
05/01/2022
46.34
 1,581,700 47.09 47.92 46.34 195,700 69,800 7.2
04/01/2022
47.09
 2,287,900 44.03 47.09 43.94 419,500 0 23.3
31/12/2021
44.03
 743,800 43.86 45.43 43.45 0 78,300 -4.2
30/12/2021
43.86
 1,144,800 41.88 43.86 41.79 31,500 210,400 -9.2
29/12/2021
41.88
 1,754,100 43.86 43.86 41.88 10,200 309,300 -15.6
28/12/2021
43.86
 1,105,300 44.11 45.43 43.78 12,900 345,100 -17.8
27/12/2021
44.11
 1,080,900 44.28 44.61 41.79 29,600 21,000 0.4
24/12/2021
44.28
 1,513,300 44.61 45.43 43.03 39,400 8,800 1.6
23/12/2021
44.61
 2,076,600 44.77 46.01 44.36 110,300 500 6.0
22/12/2021
44.77
 3,168,600 47.83 49.08 44.77 13,600 9,900 0.2
21/12/2021
47.83
 1,822,100 48.58 49.74 46.76 16,500 6,200 0.6
20/12/2021
48.58
 1,377,600 50.90 50.90 48.41 3,200 1,000 0.1
17/12/2021
50.90
 2,719,000 49.57 51.64 48.41 1,200 19,600 -1.1
16/12/2021
49.57
 3,903,600 46.34 49.57 46.34 8,800 23,700 -0.9
15/12/2021
46.34
 1,398,400 47.83 47.83 46.34 600 30,700 -1.7
14/12/2021
47.83
 2,860,200 48.17 50.23 47.17 200 47,000 -2.8
13/12/2021
48.17
 3,468,900 45.02 48.17 45.35 20,400 32,700 -0.7
10/12/2021
45.02
 5,070,500 42.12 45.02 42.12 40,500 2,000 2.1
09/12/2021
42.12
 1,036,600 42.21 42.87 41.79 0 8,300 -0.4
08/12/2021
42.21
 1,837,600 42.95 44.19 41.88 9,000 318,600 -15.9
07/12/2021
42.95
 1,300,900 42.12 43.86 42.12 7,000 102,400 -4.9
06/12/2021
42.12
 3,553,200 42.21 44.52 40.97 42,400 27,600 0.8
03/12/2021
42.21
 3,577,100 42.21 45.02 41.46 0 66,100 -3.4

Chính sách bảo mật | Điều khoản sử dụng |