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)
01/09/2021
30.54
 2,171,200 29.63 30.87 29.67 35,100 321,500 -10.6
31/08/2021
29.63
 4,762,600 29.63 30.79 29.13 57,000 276,500 -7.8
30/08/2021
29.63
 4,513,100 28.26 30.04 28.55 153,710 320,610 -6.0
27/08/2021
28.26
 1,236,400 28.01 28.30 27.27 7,900 17,000 -0.3
26/08/2021
28.01
 2,549,400 28.14 28.84 27.14 7,400 215,600 -7.0
25/08/2021
28.14
 1,361,000 27.81 28.22 26.90 1,900 70,800 -2.3
24/08/2021
27.81
 2,059,700 28.92 28.97 27.60 600 190,200 -6.4
23/08/2021
28.92
 5,918,700 29.75 31.20 28.92 77,900 301,600 -8.0
20/08/2021
29.75
 7,044,500 27.81 29.75 27.77 74,400 668,000 -21.3
19/08/2021
27.81
 2,916,200 27.56 28.10 26.90 56,900 377,800 -10.8
18/08/2021
27.56
 3,006,500 27.77 28.51 27.39 9,200 93,000 -2.8
17/08/2021
27.77
 2,134,300 29.09 29.09 27.64 4,600 123,200 -4.1
16/08/2021
29.09
 2,840,700 28.14 29.13 28.34 7,600 24,500 -0.6
13/08/2021
28.14
 2,335,500 28.26 28.39 27.31 14,600 19,500 -0.1
12/08/2021
28.26
 2,873,900 27.93 28.68 27.56 18,500 518,800 -17.1
11/08/2021
27.93
 2,211,500 27.72 28.55 27.31 6,800 174,800 -5.7
10/08/2021
27.72
 1,802,300 26.40 28.06 26.81 3,000 135,400 -4.4
09/08/2021
26.40
 1,096,200 24.70 26.40 24.70 2,700 59,000 -1.8
06/08/2021
24.70
 187,500 24.83 25.08 24.62 8,200 21,000 -0.4
05/08/2021
24.83
 284,300 25.16 25.16 24.66 5,600 34,400 -0.9
04/08/2021
25.16
 138,500 25.41 25.57 25.08 2,300 400 0.1
03/08/2021
25.41
 241,900 25.32 26.07 24.99 0 0 0
02/08/2021
25.32
 346,700 25.20 26.32 25.24 2,600 3,200 -0.0
30/07/2021
25.20
 162,500 25.32 25.32 24.87 1,900 400 0.0
29/07/2021
25.32
 95,300 25.12 25.57 25.16 300 400 -0.0
28/07/2021
25.12
 217,400 24.91 25.32 24.91 9,200 75,700 -2.0
27/07/2021
24.91
 228,300 24.62 25.24 24.58 7,500 73,200 -2.0
26/07/2021
24.62
 89,500 24.70 24.70 24.12 4,700 600 0.1
23/07/2021
24.70
 54,400 24.91 24.91 24.41 7,200 3,600 0.1
22/07/2021
24.91
 73,300 24.83 25.24 24.87 12,400 42,200 -0.9
21/07/2021
24.83
 209,800 24.29 25.32 24.41 45,000 4,500 1.2
20/07/2021
24.29
 56,200 24.25 24.33 23.63 20,300 900 0.6
19/07/2021
24.25
 207,100 24.70 24.70 23.59 47,500 100 1.4
16/07/2021
24.70
 136,800 24.41 24.83 24.41 48,200 11,500 1.1
15/07/2021
24.41
 40,300 24.33 24.41 23.83 26,900 400 0.8
14/07/2021
24.33
 138,200 23.50 24.58 23.17 102,100 21,400 2.4
13/07/2021
23.50
 42,300 23.42 23.67 22.92 19,100 11,600 0.2
12/07/2021
23.42
 56,800 24.41 24.41 23.21 32,000 6,300 0.7
09/07/2021
24.41
 361,300 24.08 24.66 23.34 300 123,500 -3.6
08/07/2021
24.08
 117,300 24.08 24.08 23.38 16,100 31,600 -0.3
07/07/2021
24.08
 279,000 24.00 24.08 23.13 69,700 42,400 0.8
06/07/2021
24.00
 161,800 24.54 24.54 24.00 9,100 3,000 0.2
05/07/2021
24.54
 231,700 24.74 24.83 24.50 3,000 31,700 -0.8
02/07/2021
24.74
 250,300 24.50 24.74 24.25 4,100 81,300 -2.3
01/07/2021
24.50
 120,400 24.83 24.83 24.29 1,800 4,500 -0.1
30/06/2021
24.83
 289,100 24.83 25.08 24.41 3,900 40,900 -1.1
29/06/2021
24.83
 179,600 24.99 25.08 24.58 2,700 19,600 -0.5
28/06/2021
24.99
 252,800 24.83 25.57 24.83 5,900 79,500 -2.2
25/06/2021
24.83
 283,200 24.79 24.83 24.41 100 120,300 -3.6
24/06/2021
24.79
 210,700 24.83 24.83 24.17 0 46,700 -1.4
23/06/2021
24.83
 203,800 24.99 24.99 24.17 100 5,800 -0.2
22/06/2021
24.99
 241,400 24.99 25.24 24.83 2,400 73,400 -2.1
21/06/2021
24.99
 195,000 25.24 25.24 24.91 2,500 61,400 -1.8
18/06/2021
25.24
 1,775,000 24.17 25.66 23.83 6,600 574,400 -17.3
17/06/2021
24.17
 164,200 24.00 24.25 23.67 0 64,500 -1.9
16/06/2021
24.00
 116,000 24.25 24.66 23.59 7,000 53,400 -1.3
15/06/2021
24.25
 369,700 23.59 24.50 23.46 3,300 227,800 -6.5
14/06/2021
23.59
 186,100 23.42 24.17 23.50 21,200 120,600 -2.8
11/06/2021
23.42
 110,400 23.17 23.63 23.17 19,000 84,400 -1.9
10/06/2021
23.17
 260,500 23.96 24.17 23.17 1,400 114,600 -3.2
09/06/2021
23.96
 110,200 24.66 24.66 23.34 2,500 62,600 -1.7
08/06/2021
24.66
 190,500 25.24 25.41 24.00 6,000 87,200 -2.4
07/06/2021
25.24
 88,000 25.61 25.61 24.95 200 27,200 -0.8
04/06/2021
25.61
 121,800 25.66 26.07 24.66 4,100 46,200 -1.3
03/06/2021
25.66
 902,300 24.66 25.66 24.66 2,000 71,500 -2.1
02/06/2021
24.66
 171,300 24.00 24.66 23.67 1,000 111,900 -3.2
01/06/2021
24.00
 157,200 24.70 24.74 24.00 0 81,000 -2.4
31/05/2021
24.70
 105,100 24.17 24.70 23.71 2,900 15,000 -0.3
28/05/2021
24.17
 343,900 23.17 24.50 23.50 5,800 240,000 -6.8
27/05/2021
23.17
 449,600 24.08 24.08 23.17 6,900 264,500 -7.3
26/05/2021
24.08
 339,900 24.74 24.74 23.88 5,000 129,000 -3.6
25/05/2021
24.74
 118,400 25.24 25.37 24.66 2,800 57,400 -1.6
24/05/2021: Cổ tức tiền mặt tỉ lệ: 11%
24/05/2021
25.24
 139,900 24.83 25.32 24.99 1,700 100,100 -3.0
21/05/2021
24.83
 311,200 25.23 25.23 24.35 1,500 99,900 -3.0
20/05/2021
25.23
 180,100 26.02 26.10 24.91 100 26,700 -0.9
19/05/2021
26.02
 168,900 26.26 26.42 25.94 11,000 106,800 -3.1
18/05/2021
26.26
 68,100 26.34 26.38 25.98 0 12,400 -0.4
17/05/2021
26.34
 115,600 26.34 26.50 26.10 1,000 19,200 -0.6
14/05/2021
26.34
 57,400 26.34 26.66 26.30 0 3,800 -0.1
13/05/2021
26.34
 153,000 26.34 26.74 26.34 0 74,200 -2.5
12/05/2021
26.34
 471,200 26.34 26.34 26.10 0 270,600 -8.9
11/05/2021
26.34
 137,000 26.42 26.90 26.34 100 2,700 -0.1
10/05/2021
26.42
 155,100 26.98 26.98 26.18 3,000 25,300 -0.7
07/05/2021
26.98
 149,300 27.42 27.86 26.50 7,900 7,200 0.0
06/05/2021
27.42
 220,900 27.46 27.98 27.14 14,400 20,700 -0.2
05/05/2021
27.46
 559,100 27.86 27.86 27.06 13,600 277,500 -9.0
04/05/2021
27.86
 238,900 28.90 28.90 27.70 10,000 60,500 -1.8
29/04/2021
28.90
 1,839,900 28.46 30.26 28.66 118,200 119,630 -0.1
28/04/2021
28.46
 1,477,700 26.62 28.46 26.62 36,900 132,700 -3.5
27/04/2021
26.62
 72,500 26.66 26.82 26.34 60,000 31,700 0.9
26/04/2021
26.66
 172,000 26.74 27.14 26.34 56,000 6,000 1.7
23/04/2021
26.74
 130,300 26.42 26.98 26.30 72,900 12,700 2.0
22/04/2021
26.42
 99,300 26.50 27.02 25.63 51,000 10,700 1.4
20/04/2021
26.50
 158,900 26.34 26.66 26.26 50,000 53,400 -0.1
19/04/2021
26.34
 287,100 26.34 26.74 25.23 19,400 132,000 -3.7
16/04/2021
26.34
 293,900 26.94 26.94 26.18 7,800 105,200 -3.2
15/04/2021
26.94
 185,200 27.58 27.70 26.74 34,800 65,200 -1.0
14/04/2021
27.58
 278,400 27.94 27.94 26.98 49,600 203,300 -5.2
13/04/2021
27.94
 186,400 28.02 28.46 27.30 53,000 10,300 1.5
12/04/2021
28.02
 217,900 27.94 28.30 27.78 53,200 1,900 1.8

Chính sách bảo mật | Điều khoản sử dụng |