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)
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
05/05/2020
13.07
 362,270 12.47 13.07 12.43 12,250 78,490 -1.1
04/05/2020
12.47
 167,100 13.07 13.07 12.47 8,210 44,010 -0.6
29/04/2020
13.07
 224,620 13.07 13.15 12.84 3,410 15,315,650 -283.3
28/04/2020
13.07
 481,990 12.84 13.07 12.77 24,400 0 0.4
27/04/2020
12.84
 466,220 12.47 12.84 12.47 2,820 0 0.0
24/04/2020
12.47
 23,740 12.54 12.62 12.39 0 960 -0.0
23/04/2020
12.54
 235,620 12.16 12.54 12.39 8,230 0 0.1
22/04/2020
12.16
 88,070 11.86 12.16 11.97 26,380 2,820 0.4
21/04/2020
11.86
 172,870 12.58 12.62 11.86 1,450 20,560 -0.3
20/04/2020
12.58
 136,670 12.58 12.84 12.58 34,060 0 0.6
17/04/2020
12.58
 140,970 12.43 12.58 12.47 21,970 0 0.4
16/04/2020
12.43
 319,380 11.86 12.43 11.86 208,430 6,800 3.3
15/04/2020
11.86
 82,480 12.05 12.16 11.86 22,410 100 0.4
14/04/2020
12.05
 131,500 11.90 12.09 11.56 76,750 760 1.2
13/04/2020
11.90
 140,150 11.97 12.01 11.45 17,510 0 0.3
10/04/2020
11.97
 411,370 12.01 12.31 11.18 204,290 600 3.2
09/04/2020
12.01
 153,920 12.16 12.24 12.01 3,380 0 0.1
08/04/2020
12.16
 514,920 11.86 12.24 11.33 306,440 0 4.9
07/04/2020
11.86
 430,610 11.63 12.24 11.63 185,700 0 2.9
06/04/2020
11.63
 335,880 11.26 11.79 11.26 6,970 5,030 0.0
03/04/2020
11.26
 107,090 11.03 11.60 11.03 0 4,390 -0.1
01/04/2020
11.03
 136,890 10.65 11.07 10.65 7,020 1,940 0.1
31/03/2020
10.65
 793,060 10.43 10.65 10.27 690 114,300 -1.6
30/03/2020
10.43
 215,450 10.61 10.61 10.20 0 28,340 -0.4
27/03/2020
10.61
 320,910 10.65 10.65 10.43 3,420 0 0.0
26/03/2020
10.65
 140,200 10.65 10.65 10.43 8,900 0 0.1
25/03/2020
10.65
 182,820 10.12 10.73 10.12 0 0 0
24/03/2020
10.12
 572,680 10.65 10.65 9.93 27,100 11,100 0.2
23/03/2020
10.65
 132,620 11.45 11.45 10.65 2,250 2,130 0.0
20/03/2020
11.45
 332,740 11.48 11.63 11.33 0 1,820 -0.0
19/03/2020
11.48
 408,650 12.16 12.16 11.48 9,740 370 0.1
18/03/2020
12.16
 168,420 12.31 12.35 11.94 2,290 4,830 -0.0
17/03/2020
12.31
 254,490 12.01 12.31 11.41 310 4,300 -0.1
16/03/2020
12.01
 170,270 12.31 12.31 11.94 1,380 490 0.0

Chính sách bảo mật | Điều khoản sử dụng |