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)
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
04/12/2019
13.90
 87,590 13.86 13.90 13.79 0 0 0
03/12/2019
13.86
 232,280 13.90 13.94 13.79 124,250 68,760 1.0
02/12/2019
13.90
 286,370 13.86 13.94 13.75 200,000 27,500 3.2
29/11/2019
13.86
 180,030 13.98 13.98 13.75 200 27,470 -0.5
28/11/2019
13.98
 161,890 13.98 13.98 13.71 0 26,740 -0.5
27/11/2019
13.98
 33,020 13.98 14.01 13.86 0 0 0
26/11/2019
13.98
 210,250 13.98 14.01 13.90 170,000 52,080 2.2
25/11/2019
13.98
 117,850 13.98 13.98 13.90 80,000 50 1.5
22/11/2019
13.98
 730,740 14.05 14.05 13.67 0 557,050 -10.2
21/11/2019
14.05
 308,360 14.01 14.05 13.67 0 207,620 -3.8
20/11/2019
14.01
 171,740 14.05 14.05 13.86 0 26,700 -0.5
19/11/2019
14.05
 177,500 14.13 14.13 13.94 1,050 116,380 -2.1
18/11/2019
14.13
 99,190 14.13 14.13 13.98 400 41,900 -0.8
15/11/2019
14.13
 144,600 14.17 14.17 14.01 110 52,140 -1.0
14/11/2019
14.17
 81,200 14.17 14.17 14.01 2,130 0 0.0
13/11/2019
14.17
 218,450 14.17 14.17 14.01 220 46,400 -0.9
12/11/2019
14.17
 317,450 14.17 14.17 13.98 83,050 30,200 1.0
11/11/2019
14.17
 121,820 14.20 14.24 14.09 70,000 0 1.3
08/11/2019
14.20
 237,820 14.17 14.28 13.98 3,220 154,000 -2.8
07/11/2019
14.17
 301,280 14.28 14.28 14.01 12,500 125,000 -2.1
06/11/2019
14.28
 204,080 14.24 14.35 14.20 81,000 90,000 -0.2
05/11/2019
14.24
 171,080 14.24 14.39 14.20 57,700 66,650 -0.2
04/11/2019
14.24
 134,290 14.28 14.54 14.20 42,670 66,000 -0.4
01/11/2019
14.28
 130,380 14.32 14.35 14.20 36,940 37,800 -0.0
31/10/2019
14.32
 111,240 14.35 14.51 14.32 80,830 15,600 1.2
30/10/2019
14.35
 132,540 14.39 14.54 14.28 33,460 0 0.6
29/10/2019
14.39
 80,000 14.43 14.51 14.35 1,760 0 0.0
28/10/2019
14.43
 102,070 14.58 14.66 14.43 26,720 0 0.5
25/10/2019
14.58
 210,540 14.43 14.69 14.43 61,090 0 1.2
24/10/2019
14.43
 57,670 14.51 14.51 14.35 14,630 0 0.3
23/10/2019
14.51
 97,320 14.28 14.51 14.28 83,910 0 1.6
22/10/2019
14.28
 93,980 14.43 14.43 14.28 22,990 0 0.4
21/10/2019
14.43
 111,860 14.39 14.51 14.35 59,880 1,000 1.1
18/10/2019
14.39
 70,720 14.39 14.51 14.35 14,480 6,000 0.2
17/10/2019
14.39
 130,900 14.58 14.58 14.35 30,300 12,000 0.3
16/10/2019
14.58
 104,150 14.62 14.66 14.51 26,000 45,000 -0.4
15/10/2019
14.62
 24,850 14.66 14.66 14.51 0 4,000 -0.1
14/10/2019
14.66
 58,850 14.51 14.69 14.54 0 400 -0.0
11/10/2019
14.51
 203,980 14.43 14.73 14.43 0 0 0
10/10/2019
14.43
 199,690 15.11 15.11 14.43 0 40,000 -0.8
09/10/2019
15.11
 471,810 14.35 15.11 14.28 0 31,400 -0.6
08/10/2019
14.35
 289,580 14.35 14.51 14.35 4,800 30,000 -0.5
07/10/2019
14.35
 278,030 14.47 14.51 14.35 0 0 0
04/10/2019
14.47
 374,450 14.62 14.66 14.43 0 0 0
03/10/2019
14.62
 292,920 14.58 14.66 14.51 0 0 0
02/10/2019
14.58
 210,700 14.62 14.66 14.54 0 0 0
01/10/2019
14.62
 226,620 14.58 14.73 14.58 9,000 0 0.2
30/09/2019
14.58
 313,970 14.58 14.73 14.54 0 16,900 -0.3
27/09/2019
14.58
 216,150 14.58 14.73 14.58 32,700 0 0.6
26/09/2019
14.58
 222,370 14.54 14.66 14.51 300 0 0.0
25/09/2019
14.54
 380,140 14.58 14.66 14.54 0 55,700 -1.1
24/09/2019
14.58
 599,830 14.73 14.81 14.51 5,400 72,000 -1.3
23/09/2019
14.73
 324,110 14.77 14.81 14.73 0 2,700 -0.1
20/09/2019
14.77
 501,330 15.00 15.00 14.66 0 0 0
19/09/2019
15.00
 403,440 14.96 15.07 14.96 342,700 0 6.8
18/09/2019
14.96
 496,000 15.07 15.15 14.88 311,720 0 6.2
17/09/2019
15.07
 1,071,750 14.77 15.22 14.81 304,980 0 6.1
16/09/2019
14.77
 255,290 14.73 14.85 14.73 75,170 0 1.5
13/09/2019
14.73
 397,680 14.77 14.81 14.69 144,700 0 2.8
12/09/2019
14.77
 369,930 14.66 14.85 14.66 70,590 0 1.4
11/09/2019
14.66
 318,600 14.73 14.81 14.66 88,200 400 1.7
10/09/2019
14.73
 448,770 14.88 14.88 14.51 274,890 4,000 5.3
09/09/2019
14.88
 360,840 14.58 14.88 14.35 12,590 50,000 -0.7
06/09/2019
14.58
 731,770 14.28 14.58 14.17 56,030 54,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |