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)
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
13/03/2020
12.31
 571,780 12.81 12.81 11.94 4,830 19,000 -0.2
12/03/2020
12.81
 1,125,890 13.41 13.49 12.62 2,390 45,750 -0.7
11/03/2020
13.41
 293,330 13.49 13.75 13.41 0 72,960 -1.3
10/03/2020
13.49
 220,700 13.22 13.49 13.07 0 9,610 -0.2
09/03/2020
13.22
 632,730 13.98 13.98 13.15 6,060 10,150 -0.1
06/03/2020
13.98
 466,980 13.98 14.05 13.90 3,710 100,300 -1.8
05/03/2020
13.98
 505,220 13.98 14.13 13.83 1,450 130,460 -2.4
04/03/2020
13.98
 644,960 13.98 14.05 13.83 0 360,220 -6.7
03/03/2020
13.98
 166,640 13.98 14.05 13.83 0 30,000 -0.6
02/03/2020
13.98
 470,570 13.75 14.13 13.67 138,000 7,070 2.4
28/02/2020
13.75
 245,970 13.90 13.90 13.60 0 10,560 -0.2
27/02/2020
13.90
 99,090 13.83 13.98 13.75 0 0 0
26/02/2020
13.83
 62,240 13.98 13.98 13.75 14,510 11,600 0.1
25/02/2020
13.98
 454,500 13.60 13.98 13.37 34,390 15,070 0.4
24/02/2020
13.60
 459,500 13.98 13.98 13.37 48,340 13,930 0.6
21/02/2020
13.98
 301,110 13.71 13.98 13.71 191,630 0 3.5
20/02/2020
13.71
 52,480 13.67 13.75 13.60 18,910 0 0.3
19/02/2020
13.67
 345,140 13.30 13.67 13.30 20,830 100,000 -1.4
18/02/2020
13.30
 228,380 13.30 13.37 13.18 2,530 104,000 -1.8
17/02/2020
13.30
 96,320 13.33 13.49 13.18 7,020 50,000 -0.8
14/02/2020
13.33
 177,320 13.37 13.56 13.33 26,190 146,120 -2.1
13/02/2020
13.37
 213,760 13.30 13.56 13.26 18,080 37,670 -0.3
12/02/2020
13.30
 154,960 13.22 13.41 13.18 22,620 51,570 -0.5
11/02/2020
13.22
 106,560 13.15 13.30 13.11 5,960 0 0.1
10/02/2020
13.15
 209,100 13.37 13.45 13.15 12,380 125,250 -2.0
07/02/2020
13.37
 110,460 13.26 13.45 13.26 55,470 50,000 0.1
06/02/2020
13.26
 92,070 13.22 13.33 13.07 4,570 1,050 0.1
05/02/2020
13.22
 151,750 13.03 13.37 12.99 200 32,500 -0.6
04/02/2020
13.03
 211,230 13.07 13.60 13.03 0 150,350 -2.6
03/02/2020
13.07
 254,350 13.64 13.64 12.99 40,420 59,180 -0.3

Chính sách bảo mật | Điều khoản sử dụng |