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)
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
31/01/2020
13.64
 306,970 13.60 13.75 13.60 88,500 7,640 1.5
30/01/2020
13.60
 203,710 13.79 13.79 13.41 42,210 51,760 -0.2
22/01/2020
13.79
 171,450 13.60 13.79 13.60 46,870 85,910 -0.7
21/01/2020
13.60
 92,950 13.67 13.83 13.60 30,000 74,790 -0.8
20/01/2020
13.67
 153,910 13.60 13.75 13.60 48,450 50,000 -0.0
17/01/2020
13.60
 251,850 13.60 13.67 13.60 79,790 40,000 0.7
16/01/2020
13.60
 115,470 13.60 13.64 13.60 1,780 0 0.0
15/01/2020
13.60
 262,570 13.60 13.60 13.52 0 95,300 -1.7
14/01/2020
13.60
 199,490 13.60 13.64 13.45 150 130,100 -2.3
13/01/2020
13.60
 131,260 13.64 13.64 13.60 5,120 49,730 -0.8
10/01/2020
13.64
 105,900 13.75 13.75 13.60 8,250 64,000 -1.0
09/01/2020
13.75
 374,150 13.60 13.75 13.60 183,490 50,000 2.4
08/01/2020
13.60
 310,830 13.60 13.64 12.81 700 93,370 -1.7
07/01/2020
13.60
 121,120 13.60 13.60 13.45 0 65,000 -1.2
06/01/2020
13.60
 152,580 13.60 13.64 13.56 63,850 44,310 0.4
03/01/2020
13.60
 55,480 13.60 13.67 13.60 19,160 0 0.3
02/01/2020
13.60
 143,280 13.90 13.90 13.60 45,610 0 0.8
31/12/2019
13.90
 301,810 13.75 13.90 13.56 59,850 2,690 1.0
30/12/2019
13.75
 132,010 13.60 13.75 13.52 64,290 570 1.1
27/12/2019
13.60
 35,720 13.67 13.75 13.60 12,200 0 0.2
26/12/2019
13.67
 245,380 13.60 13.75 13.56 2,690 0 0.0
25/12/2019
13.60
 110,370 13.60 13.64 13.56 0 0 0
24/12/2019
13.60
 170,380 13.60 13.64 13.52 8,200 1,540 0.1
23/12/2019
13.60
 55,900 13.64 13.71 13.60 232,060 224,600 0.1
20/12/2019
13.64
 110,900 13.64 13.64 13.52 0 29,500 -0.5
19/12/2019
13.64
 132,530 13.67 13.67 13.52 0 34,400 -0.6
18/12/2019
13.67
 222,750 13.60 13.67 13.52 18,600 83,190 -1.2
17/12/2019
13.60
 125,990 13.83 13.83 13.60 9,500 21,970 -0.2
16/12/2019
13.83
 95,390 13.79 13.83 13.71 10 13,530 -0.2
13/12/2019
13.79
 122,580 13.83 13.83 13.71 0 20,020 -0.4
12/12/2019
13.83
 68,720 13.83 13.83 13.75 35,000 0 0.6
11/12/2019
13.83
 104,710 13.83 13.83 13.67 55,000 2,040 1.0
10/12/2019
13.83
 269,040 13.86 13.86 13.71 60,000 530 1.1
09/12/2019
13.86
 99,850 13.90 13.90 13.79 0 100 -0.0
06/12/2019
13.90
 29,330 13.90 13.90 13.79 0 0 0
05/12/2019
13.90
 122,470 13.90 13.94 13.79 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |