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)
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
23/09/2020
18.68
 397,090 18.72 18.72 18.52 400 2,350 -0.0
22/09/2020
18.72
 395,230 18.72 18.84 18.68 5,760 0 0.1
21/09/2020
18.72
 425,800 18.68 19.00 18.60 570 13,100 -0.3
18/09/2020
18.68
 692,540 18.24 18.76 18.12 1,570 2,870 -0.0
17/09/2020
18.24
 340,960 18.28 18.52 18.04 6,160 6,410 -0.0
16/09/2020
18.28
 766,670 17.96 18.44 17.96 12,000 0 0.3
15/09/2020
17.96
 366,330 17.96 18.24 17.88 8,990 0 0.2
14/09/2020
17.96
 468,320 17.32 18.12 17.68 22,260 25,000 -0.1
11/09/2020
17.32
 344,620 17.32 17.64 17.32 17,170 26,000 -0.2
10/09/2020
17.32
 474,080 17.32 17.72 17.32 3,560 29,700 -0.6
09/09/2020
17.32
 1,380,600 18.40 18.52 17.12 15,430 2,000 0.3
08/09/2020
18.40
 235,580 18.76 18.76 18.36 1,700 3,540 -0.0
07/09/2020
18.76
 475,670 18.48 19.52 18.24 7,910 1,410 0.2
04/09/2020
18.48
 640,480 18.36 18.76 17.88 15,790 500 0.4
03/09/2020
18.36
 1,031,740 17.32 18.52 17.40 153,450 20 3.4
01/09/2020
17.32
 273,060 17.16 17.72 17.16 1,430 1,000 0.0
31/08/2020
17.16
 579,560 17.52 17.68 17.16 0 124,930 -2.7
28/08/2020
17.52
 753,330 17.52 17.80 17.48 12,150 1,600,000 -36.5
27/08/2020
17.52
 1,093,370 17.40 17.64 17.40 44,770 86,710 -0.9
26/08/2020
17.40
 607,000 17.40 17.52 17.20 17,730 0 0.4
25/08/2020
17.40
 742,450 17.84 17.84 17.16 8,850 1,500 0.2
24/08/2020
17.84
 525,010 17.64 17.96 17.52 29,090 0 0.6
21/08/2020
17.64
 254,000 17.56 17.64 17.40 27,170 0 0.6
20/08/2020
17.56
 413,030 17.72 17.88 17.56 17,310 6,048,720 -138.7
19/08/2020
17.72
 484,680 17.92 17.92 17.64 10,560 1,800 0.2
18/08/2020
17.92
 596,240 17.44 18.12 17.16 17,920 2,551,640 -58.3
17/08/2020
17.44
 706,300 16.84 17.56 16.52 54,550 172,500 -2.5
14/08/2020
16.84
 577,410 17.24 17.32 16.84 3,370 137,450 -2.9
13/08/2020
17.24
 647,350 17.56 17.56 17.20 9,000 97,360 -1.9
12/08/2020
17.56
 1,189,560 17.32 17.56 17.16 201,000 239,950 -0.9
11/08/2020
17.32
 522,950 16.96 17.56 16.88 350 67,780 -1.5
10/08/2020
16.96
 655,270 17.16 17.28 16.88 1,020 151,280 -3.2
07/08/2020
17.16
 7,816,310 16.05 17.16 16.01 319,240 37,320 5.9
06/08/2020
16.05
 238,130 16.05 16.13 15.89 45,230 5,960 0.8
05/08/2020
16.05
 186,340 16.05 16.13 15.81 137,830 1,020 2.7
04/08/2020
16.05
 231,450 15.81 16.13 15.65 41,320 60 0.8
03/08/2020
15.81
 318,900 15.25 15.81 15.25 0 0 0
31/07/2020
15.25
 318,360 15.01 15.49 14.85 370 18,640 -0.3
30/07/2020
15.01
 177,040 15.01 15.65 14.93 2,780 24,400 -0.4
29/07/2020
15.01
 705,420 15.49 15.69 14.89 2,580 2,750 -0.0
28/07/2020
15.49
 553,350 14.93 15.89 14.85 35,730 84,590 -0.9
27/07/2020
14.93
 1,210,280 15.45 15.49 14.69 9,500 690 0.2
24/07/2020
15.45
 1,148,350 16.05 16.05 14.93 890 55,170 -1.1
23/07/2020
16.05
 383,110 15.97 16.09 15.85 0 65,780 -1.3
22/07/2020
15.97
 282,680 16.01 16.13 15.97 130 0 0.0
21/07/2020
16.01
 516,770 16.01 16.09 15.97 13,270 13,100 0.0
20/07/2020
16.01
 494,460 15.97 16.21 15.89 570 25,800 -0.5
17/07/2020
15.97
 449,190 16.09 16.13 15.97 0 20 -0.0
16/07/2020
16.09
 238,820 16.09 16.33 15.89 4,970 12,700 -0.2
15/07/2020
16.09
 340,490 16.37 16.52 15.97 1,000 0 0.0
14/07/2020
16.37
 399,700 15.97 16.37 15.73 2,680 2,220 0.0
13/07/2020
15.97
 322,960 16.37 16.52 15.97 7,300 13,790 -0.1
10/07/2020
16.37
 428,260 16.37 16.45 16.05 71,920 4,350 1.4
09/07/2020
16.37
 837,690 16.05 16.45 16.05 71,920 7,060 1.3
08/07/2020
16.05
 714,770 15.53 16.21 15.25 13,940 3,000 0.2
07/07/2020: Cổ tức tiền mặt tỉ lệ: 11%
07/07/2020
15.53
 437,010 15.49 15.65 15.33 11,570 0 0.2
06/07/2020
15.49
 486,080 15.49 15.86 15.34 7,360 1,610 0.1
03/07/2020
15.49
 1,456,560 15.79 16.39 15.41 13,510 22,400 -0.2
02/07/2020
15.79
 1,084,590 14.77 15.79 14.96 11,050 2,000 0.2
01/07/2020
14.77
 170,090 14.39 14.81 14.35 15,020 0 0.3
30/06/2020
14.39
 456,320 14.62 14.81 14.28 1,160 8,200 -0.1
29/06/2020
14.62
 446,090 14.28 14.77 14.35 1,160 8,200 -0.1
26/06/2020
14.28
 184,160 14.24 14.43 14.20 1,160 8,200 -0.1
25/06/2020
14.24
 238,810 14.51 14.51 14.09 120 4,080 -0.1

Chính sách bảo mật | Điều khoản sử dụng |