Tổng Công ty Viglacera - CTCP (vgc)

46.55
-0.10
(-0.21%)
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
(2026-02-23) 		-5.90 -11.39% 21,541,200 254,900 12.4
42.80
52.30
46.65
2 tháng
(2026-01-16) 		-2.10 -4.38% 62,963,000 1,595,600 85.3
42.80
57.90
46.65
3 tháng
(2025-12-17) 		4.55 11% 84,974,100 1,185,000 70.1
40.50
57.90
46.65
6 tháng
(2025-09-18) 		-9.36 -16.94% 150,669,500 -12,666,500 -607.2
40.10
57.90
46.65
12 tháng
(2025-03-24) 		-2.60 -5.35% 320,583,300 -12,083,421 -617.9
34.92
64.60
46.65
24 tháng
(2024-03-27) 		-8.49 -15.60% 556,791,200 -10,469,125 -483.8
34.92
64.60
46.65
36 tháng
(2023-04-03) 		15.64 51.68% 867,733,800 -10,002,852 -448.2
28.71
64.60
46.65
60 tháng
(2021-04-12) 		17.88 63.81% 1,423,322,600 -16,711,776 -552.6
23.17
64.60
46.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |