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) 		-5.15 -9.94% 21,912,200 244,400 11.9
42.80
52.30
46.55
2 tháng
(2026-01-19) 		-3.30 -6.61% 61,797,600 1,435,300 77.6
42.80
57.90
46.55
3 tháng
(2025-12-18) 		5.50 13.37% 84,950,700 1,230,400 71.9
40.50
57.90
46.55
6 tháng
(2025-09-19) 		-9.09 -16.31% 150,590,400 -12,744,200 -611.5
40.10
57.90
46.55
12 tháng
(2025-03-24) 		-1.85 -3.81% 320,954,300 -12,093,921 -618.4
34.92
64.60
46.55
24 tháng
(2024-03-28) 		-8.29 -15.09% 556,408,400 -10,382,525 -478.6
34.92
64.60
46.55
36 tháng
(2023-04-03) 		16.39 54.16% 868,104,800 -10,013,352 -448.6
28.71
64.60
46.55
60 tháng
(2021-04-13) 		18.71 66.96% 1,423,475,700 -16,773,576 -554.9
23.17
64.60
46.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |