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)
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
24/06/2020
14.51
 171,620 14.66 14.73 14.39 31,190 0 0.6
23/06/2020
14.66
 603,340 15.07 15.07 14.43 121,480 8,090 2.2
22/06/2020
15.07
 794,280 15.49 15.49 15.03 7,350 0 0.1
19/06/2020
15.49
 922,180 15.03 15.56 14.88 3,240 3,900 -0.0
18/06/2020
15.03
 1,125,010 14.39 15.19 14.39 130,420 103,600 0.3
17/06/2020
14.39
 68,440 14.39 14.51 14.35 145,080 7,410 2.7
16/06/2020
14.39
 489,980 14.13 14.43 14.05 202,380 189,570 0.3
15/06/2020
14.13
 196,310 14.28 14.43 13.98 0 27,100 -0.5
12/06/2020
14.28
 434,060 14.24 14.28 13.37 61,100 22,020 0.7
11/06/2020
14.24
 564,220 14.43 14.47 14.24 157,210 167,860 -0.2
10/06/2020
14.43
 395,720 14.47 14.51 14.35 105,500 0 2.0
09/06/2020
14.47
 354,680 14.39 14.54 14.32 128,920 0 2.5
08/06/2020
14.39
 203,660 14.35 14.47 14.35 12,990 0 0.2
05/06/2020
14.35
 57,610 14.39 14.43 14.17 70 0 0.0
04/06/2020
14.39
 509,800 14.09 14.43 14.05 68,810 25,770 0.8
03/06/2020
14.09
 186,540 14.28 14.39 13.98 24,980 0 0.5
02/06/2020
14.28
 138,230 14.20 14.32 14.17 21,280 0 0.4
01/06/2020
14.20
 167,840 14.20 14.39 14.17 16,170 9,940 0.1
29/05/2020
14.20
 621,160 14.32 14.47 14.13 1,430 111,440 -2.1
28/05/2020
14.32
 553,290 14.39 14.47 14.17 13,650 100,460 -1.6
27/05/2020
14.39
 512,780 14.32 14.43 14.05 1,000 123,110 -2.3
26/05/2020
14.32
 386,760 13.83 14.35 13.75 26,920 0 0.5
25/05/2020
13.83
 584,370 13.33 13.90 13.33 12,550 0 0.2
22/05/2020
13.33
 342,150 13.15 13.37 12.92 30,530 0 0.5
21/05/2020
13.15
 235,630 13.07 13.18 12.84 6,620 0 0.1
20/05/2020
13.07
 414,090 13.15 13.15 13.07 0 0 0
19/05/2020
13.15
 150,110 13.15 13.22 13.15 4,010 0 0.1
18/05/2020
13.15
 556,780 12.88 13.15 12.88 0 1,910 -0.0
15/05/2020
12.88
 122,360 12.88 13.07 12.84 0 3,660 -0.1
14/05/2020
12.88
 179,710 12.62 13.07 12.77 2,960 7,300 -0.1
13/05/2020
12.62
 171,310 12.77 12.96 12.62 6,060 95,240 -1.5
12/05/2020
12.77
 171,050 12.92 13.03 12.62 14,430 138,020 -2.1
11/05/2020
12.92
 95,630 13.07 13.15 12.92 9,620 0 0.2
08/05/2020
13.07
 273,560 13.07 13.15 12.99 5,010 0 0.1
07/05/2020
13.07
 434,920 13.07 13.11 12.84 3,360 4,010 -0.0
06/05/2020
13.07
 456,160 13.07 13.11 12.88 131,350 41,900 1.5

Chính sách bảo mật | Điều khoản sử dụng |