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)
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
05/09/2019
14.28
 180,090 14.32 14.35 14.28 104,520 3,000 1.9
04/09/2019
14.32
 391,600 14.13 14.43 13.94 136,930 35,000 1.9
03/09/2019
14.13
 271,770 14.13 14.43 14.09 39,820 23,000 0.3
30/08/2019
14.13
 160,250 14.35 14.43 14.13 72,000 2,650 1.3
29/08/2019
14.35
 373,240 14.54 14.58 14.32 0 30,000 -0.6
28/08/2019
14.54
 965,930 14.05 14.69 13.83 0 15,000 -0.3
27/08/2019
14.05
 580,740 13.90 14.05 13.75 310,270 15,000 5.5
26/08/2019
13.90
 293,130 13.90 13.98 13.75 8,000 15,000 -0.1
23/08/2019
13.90
 153,900 13.98 14.05 13.75 0 2,500 -0.0
22/08/2019
13.98
 338,350 13.94 13.98 13.86 8,000 0 0.1
21/08/2019
13.94
 449,000 13.98 14.05 13.83 0 0 0
20/08/2019
13.98
 314,590 14.05 14.13 13.94 8,000 54,000 -0.9
19/08/2019
14.05
 279,950 14.05 14.13 14.01 10 18,600 -0.3
16/08/2019
14.05
 301,900 14.13 14.28 14.05 0 100,950 -1.9
15/08/2019
14.13
 177,490 14.20 14.20 14.05 0 3,000 -0.1
14/08/2019
14.20
 370,020 14.35 14.43 14.13 2,650 183,900 -3.4
13/08/2019
14.35
 248,410 14.35 14.43 14.13 0 0 0
12/08/2019
14.35
 295,800 14.54 14.58 14.35 50 0 0.0
09/08/2019
14.54
 311,810 14.66 14.73 14.51 48,000 0 0.9
08/08/2019
14.66
 286,650 14.73 14.73 14.47 75,000 0 1.5
07/08/2019
14.73
 506,030 14.66 14.96 14.54 148,000 0 2.9
06/08/2019
14.66
 965,350 14.24 14.88 13.98 174,500 1,240 3.4
05/08/2019
14.24
 614,400 14.43 14.54 14.20 61,700 0 1.2
02/08/2019
14.43
 510,830 14.43 14.58 14.28 15,650 31,500 -0.3
01/08/2019
14.43
 400,950 14.62 14.66 14.39 0 0 0
31/07/2019
14.62
 440,710 14.47 14.62 14.32 56,050 20,000 0.7
30/07/2019
14.47
 947,690 14.88 14.88 14.47 2,240 23,000 -0.4
29/07/2019
14.88
 827,890 15.34 15.34 14.88 0 54,120 -1.1
26/07/2019
15.34
 441,240 15.49 15.49 15.34 0 4,500 -0.1
25/07/2019
15.49
 961,510 15.26 15.56 15.19 25,700 50,000 -0.5
24/07/2019
15.26
 374,540 15.22 15.30 15.15 54,000 50,000 0.1
23/07/2019
15.22
 370,080 15.26 15.37 15.19 58,000 0 1.2
22/07/2019
15.26
 299,030 15.41 15.41 15.22 45,500 0 0.9
19/07/2019
15.41
 442,800 15.22 15.45 15.22 96,100 50,000 0.9
18/07/2019
15.22
 780,480 15.26 15.45 14.73 0 0 0
17/07/2019: Cổ tức tiền mặt tỉ lệ: 10%
17/07/2019
15.26
 1,039,600 15.41 15.79 15.26 24,000 50,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |