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)
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
02/12/2021
42.21
 1,649,200 43.12 43.86 42.21 300 440,300 -22.9
01/12/2021
43.12
 2,738,100 44.44 46.92 43.12 0 110,400 -6.0
30/11/2021
44.44
 2,571,300 41.54 44.44 43.12 0 239,300 -12.8
29/11/2021
41.54
 2,480,800 38.90 41.54 37.99 17,900 157,000 -3.9
26/11/2021
38.90
 871,800 40.97 41.05 38.73 300 148,400 -7.1
25/11/2021
40.97
 1,124,500 39.31 41.17 39.31 6,700 43,400 -1.8
24/11/2021
39.31
 1,246,200 37.32 39.39 37.82 66,100 13,200 2.5
23/11/2021
37.32
 1,572,400 39.97 39.97 37.20 101,300 300 4.7
22/11/2021
39.97
 2,494,700 42.95 42.95 39.97 27,300 13,500 0.6
19/11/2021
42.95
 2,176,800 43.12 45.19 40.22 36,000 26,700 0.4
18/11/2021
43.12
 1,497,300 43.03 44.36 42.29 0 60,500 -3.2
17/11/2021
43.03
 1,503,800 42.87 43.20 41.63 2,400 421,300 -21.3
16/11/2021
42.87
 2,768,800 42.21 44.36 41.05 29,400 135,900 -5.5
15/11/2021
42.21
 2,537,300 39.48 42.21 39.81 20,100 20,700 -0.1
12/11/2021
39.48
 1,361,800 39.72 40.18 38.07 6,000 0 0.3
11/11/2021
39.72
 1,882,700 40.39 40.88 38.90 22,700 39,600 -0.8
10/11/2021
40.39
 1,843,300 38.90 40.97 37.82 3,400 50,700 -2.2
09/11/2021
38.90
 1,510,800 37.99 38.90 36.91 400 79,600 -3.6
08/11/2021
37.99
 2,260,200 35.50 37.99 36.50 2,300 20,500 -0.8
05/11/2021
35.50
 2,964,700 33.19 35.50 33.77 72,400 7,700 2.7
04/11/2021
33.19
 1,644,600 32.28 33.52 31.45 91,000 79,900 0.3
03/11/2021
32.28
 2,919,400 34.68 34.92 32.28 64,300 7,400 2.3
02/11/2021
34.68
 1,733,700 33.97 35.34 33.48 34,100 371,700 -14.3
01/11/2021
33.97
 1,967,200 34.18 34.76 33.35 4,500 500 0.2
29/10/2021
34.18
 1,905,800 32.73 34.68 32.94 22,500 214,100 -7.9
28/10/2021
32.73
 2,896,500 30.95 32.94 31.37 27,600 143,000 -4.6
27/10/2021
30.95
 2,324,200 30.37 31.41 30.37 1,400 1,500 -0.0
26/10/2021
30.37
 729,200 29.96 30.46 29.38 39,300 7,000 1.2
25/10/2021
29.96
 1,687,600 30.46 31.49 28.34 4,000 23,700 -0.7
22/10/2021
30.46
 2,837,200 28.47 30.46 28.30 23,600 150,000 -4.7
21/10/2021
28.47
 477,400 28.14 28.63 28.01 2,800 47,000 -1.5
20/10/2021
28.14
 812,800 28.22 28.39 27.81 6,800 0 0.2
19/10/2021
28.22
 757,100 28.30 28.47 27.93 1,000 0 0.0
18/10/2021
28.30
 578,500 28.39 28.80 28.22 1,600 100 0.1
15/10/2021
28.39
 571,800 28.63 29.38 28.14 7,800 1,000 0.2
14/10/2021
28.63
 767,800 28.34 29.09 28.30 11,200 137,800 -4.4
13/10/2021
28.34
 606,500 28.76 28.80 28.30 0 113,300 -3.9
12/10/2021
28.76
 544,400 28.72 28.97 28.34 0 17,400 -0.6
11/10/2021
28.72
 344,000 28.88 29.21 28.63 0 15,700 -0.5
08/10/2021
28.88
 702,500 29.46 29.88 28.76 3,300 22,200 -0.7
07/10/2021
29.46
 799,700 28.97 29.75 28.68 2,300 3,000 -0.0
06/10/2021
28.97
 536,600 28.68 29.17 28.68 0 6,600 -0.2
05/10/2021
28.68
 775,400 27.31 28.68 27.43 9,400 3,000 0.2
04/10/2021
27.31
 535,000 27.64 27.97 27.31 2,200 0 0.1
01/10/2021
27.64
 880,100 27.85 27.89 27.31 106,900 121,900 -0.5
30/09/2021
27.85
 590,400 27.19 28.06 27.23 121,700 2,000 4.0
29/09/2021
27.19
 828,000 27.14 27.97 26.65 5,300 200,000 -6.3
28/09/2021
27.14
 1,227,200 26.73 27.14 26.48 74,600 0 2.4
27/09/2021
26.73
 967,100 28.63 28.63 26.73 6,000 242,700 -8.0
24/09/2021
28.63
 718,900 29.01 29.54 28.63 1,200 213,100 -7.4
23/09/2021
29.01
 1,806,700 28.47 30.46 28.97 3,800 322,100 -11.4
22/09/2021
28.47
 853,500 27.85 28.84 27.89 35,100 60,000 -0.9
21/09/2021
27.85
 1,910,600 28.30 28.30 27.64 13,100 302,800 -9.8
20/09/2021
28.30
 1,389,400 28.39 28.97 28.18 500 0 0.0
17/09/2021
28.39
 1,351,100 28.22 29.21 28.39 0 272,400 -9.5
16/09/2021
28.22
 1,313,100 28.43 28.80 28.06 10,400 143,900 -4.6
15/09/2021
28.43
 1,164,200 28.26 28.80 28.01 52,100 66,500 -0.5
14/09/2021
28.26
 1,336,500 28.14 28.88 28.14 2,100 71,300 -2.4
13/09/2021
28.14
 2,326,800 29.79 30.25 28.14 6,200 95,000 -3.1
10/09/2021
29.79
 1,939,000 30.21 30.54 29.79 22,000 643,000 -22.5
09/09/2021
30.21
 1,555,600 29.63 30.46 29.71 94,000 287,000 -7.1
08/09/2021
29.63
 1,535,900 29.54 30.17 29.26 42,200 200 1.5
07/09/2021
29.54
 2,872,100 31.45 31.45 29.26 5,200 44,100 -1.4
06/09/2021
31.45
 2,504,400 30.54 32.03 30.62 74,900 539,800 -17.6

Chính sách bảo mật | Điều khoản sử dụng |