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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |