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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |