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)
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
09/04/2021
27.94
 154,800 28.42 28.46 27.94 61,800 1,700 2.1
08/04/2021
28.42
 179,900 28.74 28.74 27.94 78,200 500 2.8
07/04/2021
28.74
 186,200 27.94 28.74 27.18 62,500 28,200 1.2
06/04/2021
27.94
 233,700 29.06 29.14 27.94 44,600 88,000 -1.5
05/04/2021
29.06
 403,300 28.10 30.06 28.66 127,200 3,900 4.6
02/04/2021
28.10
 111,500 28.50 28.50 27.94 47,300 900 1.6
01/04/2021
28.50
 94,700 28.46 28.50 28.06 60,600 1,000 2.1
31/03/2021
28.46
 187,800 28.66 29.06 28.30 10,700 500 0.4
30/03/2021
28.66
 344,200 27.50 28.66 27.06 8,200 3,500 0.2
29/03/2021
27.50
 221,000 27.54 27.54 26.94 7,000 3,700 0.1
26/03/2021
27.54
 246,200 27.14 27.54 25.55 2,400 11,600 -0.3
25/03/2021
27.14
 95,900 27.34 27.34 26.74 0 13,400 -0.5
24/03/2021
27.34
 147,300 27.54 27.54 26.82 0 5,400 -0.2
23/03/2021
27.54
 219,300 27.14 27.54 26.42 100 8,200 -0.3
22/03/2021
27.14
 369,600 27.06 27.14 26.34 500 4,400 -0.1
19/03/2021
27.06
 211,800 27.14 27.14 26.34 1,400 57,900 -1.9
18/03/2021
27.14
 154,200 27.22 27.42 27.14 0 3,400 -0.1
17/03/2021
27.22
 158,000 27.22 27.46 26.94 51,300 7,000 1.5
16/03/2021
27.22
 103,700 27.46 27.46 26.94 1,100 6,400 -0.2
15/03/2021
27.46
 283,700 27.06 27.46 26.98 1,800 46,900 -1.5
12/03/2021
27.06
 131,400 26.90 27.18 26.74 100 5,400 -0.2
11/03/2021
26.90
 155,200 26.74 27.30 26.74 0 10,700 -0.4
10/03/2021
26.74
 343,500 27.70 27.70 26.66 1,000 51,200 -1.7
09/03/2021
27.70
 398,700 27.86 27.86 26.58 6,000 82,100 -2.6
08/03/2021
27.86
 194,600 28.70 29.06 27.78 2,800 50,100 -1.7
05/03/2021
28.70
 473,200 28.74 28.74 27.14 7,000 84,600 -2.7
04/03/2021
28.74
 278,100 28.74 30.42 27.14 0 68,400 -2.5
03/03/2021
28.74
 388,800 29.54 29.54 28.74 0 80,200 -2.9
02/03/2021
29.54
 345,400 29.62 30.50 29.54 200 39,200 -1.5
01/03/2021
29.62
 103,700 29.78 29.94 29.38 1,200 6,800 -0.2
26/02/2021
29.78
 227,100 29.90 29.90 29.14 49,100 19,200 1.1
25/02/2021
29.90
 701,900 28.74 30.26 29.22 16,800 122,600 -3.9
24/02/2021
28.74
 469,000 29.38 29.62 28.74 100 13,000 -0.5
23/02/2021
29.38
 496,000 28.74 29.78 28.54 1,900 2,700 -0.0
22/02/2021
28.74
 719,300 29.14 29.54 28.34 2,600 64,100 -2.2
19/02/2021
29.14
 353,500 28.10 29.70 28.10 0 144,300 -5.2

Chính sách bảo mật | Điều khoản sử dụng |