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)
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
12/11/2020
18.48
 28,770 18.44 18.48 18.36 0 11,100 -0.3
11/11/2020
18.44
 91,320 18.44 18.44 18.28 0 37,250 -0.9
10/11/2020
18.44
 75,950 18.52 18.68 18.44 10 16,080 -0.4
09/11/2020
18.52
 30,490 18.52 18.76 18.40 0 13,160 -0.3
06/11/2020
18.52
 9,730 18.44 18.60 18.44 0 3,710 -0.1
05/11/2020
18.44
 81,490 18.36 18.48 18.36 0 26,350 -0.6
04/11/2020
18.36
 107,200 18.36 18.52 18.36 0 24,820 -0.6
03/11/2020
18.36
 88,860 18.36 18.48 18.32 0 320 -0.0
02/11/2020
18.36
 12,760 18.40 18.40 17.96 0 0 0
30/10/2020
18.40
 97,660 18.24 18.40 18.24 0 5,510 -0.1
29/10/2020
18.24
 121,730 18.24 18.28 18.12 0 5,370 -0.1
28/10/2020
18.24
 210,550 18.24 18.24 17.88 0 37,710 -0.9
27/10/2020
18.24
 149,800 18.24 18.36 18.08 11,500 12,230 -0.0
26/10/2020
18.24
 112,270 18.36 18.44 18.24 70 5,750 -0.1
23/10/2020
18.36
 55,100 18.36 18.44 18.28 0 1,870 -0.0
22/10/2020
18.36
 46,870 18.68 18.68 18.32 0 4,780 -0.1
21/10/2020
18.68
 285,440 18.40 18.68 18.36 81,910 7,940 1.7
20/10/2020
18.40
 155,090 18.40 18.44 18.00 20,020 810 0.4
19/10/2020
18.40
 88,400 18.36 18.44 17.96 100 9,230 -0.2
16/10/2020
18.36
 170,550 18.68 18.84 17.40 10 4,670 -0.1
15/10/2020
18.68
 181,900 18.36 18.68 18.32 141,090 2,190 3.2
14/10/2020
18.36
 217,220 18.28 18.40 18.28 360 24,320 -0.6
13/10/2020
18.28
 181,140 18.28 18.44 18.20 0 21,190 -0.5
12/10/2020
18.28
 290,900 18.32 18.56 18.28 0 41,580 -1.0
09/10/2020
18.32
 150,530 18.20 18.32 18.12 0 5,510 -0.1
08/10/2020
18.20
 182,670 18.36 18.52 18.04 6,010 20,250 -0.3
07/10/2020
18.36
 82,270 18.36 18.44 18.28 3,000 0 0.1
06/10/2020
18.36
 249,230 18.36 18.52 18.36 0 0 0
05/10/2020
18.36
 107,390 18.36 18.64 18.36 2,690 0 0.1
02/10/2020
18.36
 378,360 18.36 18.64 18.20 1,410 17,870 -0.4
01/10/2020
18.36
 275,340 18.36 18.48 18.28 0 0 0
30/09/2020
18.36
 495,820 18.68 18.76 17.56 2,300 15,070 -0.3
29/09/2020
18.68
 280,950 18.76 18.84 18.64 0 1,490 -0.0
28/09/2020
18.76
 341,540 18.76 18.96 18.72 11,520 0 0.3
25/09/2020
18.76
 726,240 18.68 18.84 18.64 1,680 0 0.0
24/09/2020
18.68
 529,020 18.68 18.76 18.56 400 11,110 -0.3

Chính sách bảo mật | Điều khoản sử dụng |