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)
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
18/02/2021
28.10
 442,200 27.90 28.90 27.50 8,400 41,200 -1.2
17/02/2021
27.90
 421,600 27.34 27.90 26.34 19,700 21,500 -0.1
09/02/2021
27.34
 430,000 26.34 27.38 25.94 58,100 16,300 1.4
08/02/2021
26.34
 592,600 27.22 27.38 26.34 17,200 1,700 0.5
05/02/2021
27.22
 901,300 28.42 28.42 26.54 161,600 2,100 5.5
04/02/2021
28.42
 714,700 30.54 30.54 28.42 162,200 50,500 4.0
03/02/2021
30.54
 573,000 29.10 31.13 29.10 21,900 36,200 -0.6
02/02/2021
29.10
 850,900 28.10 29.10 26.42 266,000 70,100 7.0
01/02/2021
28.10
 660,200 27.30 29.18 27.14 8,700 33,800 -0.9
29/01/2021
27.30
 830,000 25.55 27.30 24.87 8,400 5,900 0.1
28/01/2021
25.55
 983,800 26.46 28.18 24.75 31,200 11,100 0.7
27/01/2021
26.46
 1,883,800 24.75 26.46 24.35 20,100 2,002,600 -65.8
26/01/2021
24.75
 1,357,400 26.26 27.10 24.43 19,400 300 0.6
25/01/2021
26.26
 996,200 24.55 26.26 24.91 72,500 3,006,300 -96.5
22/01/2021
24.55
 863,000 22.95 24.55 23.71 42,200 20,000 0.7
21/01/2021
22.95
 727,200 21.47 22.95 21.55 65,300 30,200 1.0
20/01/2021
21.47
 449,300 21.47 22.19 20.84 146,600 25,100 3.3
19/01/2021
21.47
 381,000 21.79 22.15 20.36 200 47,900 -1.3
18/01/2021
21.79
 237,600 21.71 22.19 21.67 11,900 2,600 0.3
15/01/2021
21.71
 67,800 21.55 22.19 21.67 100 5,300 -0.1
14/01/2021
21.55
 222,300 21.47 22.59 21.55 0 7,800 -0.2
13/01/2021
21.47
 202,200 21.83 22.03 21.47 200 5,000 -0.1
12/01/2021
21.83
 139,500 22.19 22.19 21.16 1,800 0 0.0
11/01/2021
22.19
 227,700 22.27 22.27 21.87 1,400 5,000 -0.1
08/01/2021
22.27
 240,900 22.35 22.51 21.08 500 3,600 -0.1
07/01/2021
22.35
 113,300 22.15 22.39 21.87 1,200 2,800 -0.0
06/01/2021
22.15
 523,300 21.67 22.71 21.79 10,300 31,000 -0.6
05/01/2021
21.67
 199,900 21.39 21.87 21.35 0 400 -0.0
04/01/2021
21.39
 208,900 21.39 21.79 21.35 7,700 0 0.2
31/12/2020
21.39
 283,180 21.35 21.55 21.23 8,010 780 0.2
30/12/2020
21.35
 229,270 21.47 21.51 21.20 4,090 1,370 0
29/12/2020
21.47
 157,790 21.35 21.51 21.00 4,500 200 0.1
28/12/2020
21.35
 366,700 21.39 22.35 20.76 1,540 15,250 -0.4
25/12/2020
21.39
 119,720 20.80 21.39 20.68 0 3,990 -0.1
24/12/2020
20.80
 317,770 21.79 21.79 20.40 3,030 29,330 -0.7
23/12/2020
21.79
 578,550 21.31 22.75 21.39 18,490 1,010 0.5
22/12/2020
21.31
 347,200 20.52 21.55 20.16 8,610 0 0.2
21/12/2020
20.52
 374,600 20.44 20.52 20.36 68,130 61,430 0.2
18/12/2020
20.44
 192,300 20.44 20.68 20.36 2,590 1,250 0.0
17/12/2020
20.44
 360,720 20.44 20.84 20.28 3,630 10 0.1
16/12/2020
20.44
 389,620 20.48 20.76 20.32 5,070 76,950 -1.8
15/12/2020
20.48
 223,580 20.44 20.56 20.12 7,330 0 0.2
14/12/2020
20.44
 224,780 20.44 20.68 20.04 10,440 8,400 0.1
11/12/2020
20.44
 197,790 20.36 20.56 20.08 1,480 2,680 -0.0
10/12/2020
20.36
 191,440 20.56 21.00 20.36 6,180 480 0.1
09/12/2020
20.56
 299,660 20.36 21.04 20.12 7,030 32,700 -0.7
08/12/2020
20.36
 574,010 21.16 21.16 20.12 13,580 3,330 0.3
07/12/2020
21.16
 222,590 22.19 22.19 21.16 9,000 3,990 0.1
04/12/2020
22.19
 207,200 22.35 22.59 21.79 3,090 1,120 0.1
03/12/2020
22.35
 720,060 21.04 22.47 21.16 101,450 9,600 2.5
02/12/2020
21.04
 304,610 20.80 21.31 20.76 45,300 5,000 1.1
01/12/2020
20.80
 170,400 21.16 21.16 20.44 2,390 11,210 -0.2
30/11/2020
21.16
 327,850 20.76 21.23 20.76 62,430 3,380 1.6
27/11/2020
20.76
 144,630 20.84 21.31 20.76 4,290 650 0.1
26/11/2020
20.84
 259,720 20.76 21.95 20.04 1,800 1,730 0.0
25/11/2020
20.76
 508,270 21.55 21.55 20.52 51,720 1,680 1.3
24/11/2020
21.55
 367,200 21.16 22.63 21.16 2,350 19,110 -0.5
23/11/2020
21.16
 327,780 19.80 21.16 19.76 0 2,100 -0.1
20/11/2020
19.80
 1,105,520 18.52 19.80 19.08 400 100 0.0
19/11/2020
18.52
 189,630 18.40 18.52 18.36 0 1,070 -0.0
18/11/2020
18.40
 212,280 18.44 18.52 18.36 2,400 64,620 -1.4
17/11/2020
18.44
 124,070 18.36 18.44 18.28 0 34,750 -0.8
16/11/2020
18.36
 172,340 18.44 18.44 18.36 0 47,410 -1.1
13/11/2020
18.44
 68,540 18.48 18.48 18.36 0 24,730 -0.6

Chính sách bảo mật | Điều khoản sử dụng |