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)
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
16/07/2019
15.41
 963,950 15.45 15.45 15.38 149,000 51,000 2.1
15/07/2019
15.45
 1,033,230 15.30 15.52 15.38 66,500 0 1.4
12/07/2019
15.30
 1,098,720 15.45 15.56 15.23 173,550 50,000 2.7
11/07/2019
15.45
 850,380 15.48 15.48 15.34 296,860 0 6.4
10/07/2019
15.48
 1,624,770 15.48 15.66 15.38 239,000 50,000 4.1
09/07/2019
15.48
 3,003,790 14.84 15.48 14.87 773,000 25,050 15.8
08/07/2019
14.84
 764,920 14.69 14.84 14.66 472,470 50,040 8.7
05/07/2019
14.69
 372,800 14.76 14.84 14.69 267,030 50,000 4.4
04/07/2019
14.76
 552,580 14.48 14.76 14.48 203,600 0 4.1
03/07/2019
14.48
 537,840 14.66 14.73 14.48 60,000 50,000 0.2
02/07/2019
14.66
 553,760 14.62 14.76 14.55 203,000 2,570 4.1
01/07/2019
14.62
 448,520 14.66 14.76 14.62 62,500 0 1.3
28/06/2019
14.66
 886,270 14.40 14.69 14.44 192,570 139,400 1.1
27/06/2019
14.40
 1,822,990 14.76 14.76 14.37 0 46,080 -0.9
26/06/2019
14.76
 958,650 15.05 15.05 14.76 295,350 50,000 5.1
25/06/2019
15.05
 677,380 15.05 15.05 14.87 147,370 50,000 2.0
24/06/2019
15.05
 451,260 15.09 15.23 14.98 12,020 0 0.3
21/06/2019
15.09
 1,516,310 15.05 15.34 14.98 582,700 130,300 9.5
20/06/2019
15.05
 2,331,420 14.55 15.05 14.58 470,520 75,000 8.2
19/06/2019
14.55
 290,130 14.55 14.69 14.55 144,900 50,000 1.9
18/06/2019
14.55
 585,840 14.40 14.55 14.40 63,390 10,000 1.1
17/06/2019
14.40
 628,990 14.48 14.58 14.22 49,900 49,200 0.0
14/06/2019
14.48
 313,190 14.44 14.69 14.40 13,510 5,800 0.2
13/06/2019
14.44
 293,890 14.73 14.73 14.40 0 0 0
12/06/2019
14.73
 444,260 14.76 14.84 14.69 100,000 45,000 1.1
11/06/2019
14.76
 570,190 14.76 14.98 14.62 100,000 3,000 2.0
10/06/2019
14.76
 598,030 14.84 15.02 14.69 40,310 500 0.8
07/06/2019
14.84
 1,087,110 14.19 14.84 14.22 354,700 150,500 4.1
06/06/2019
14.19
 518,450 14.19 14.40 14.15 10,000 4,000 0.1
05/06/2019
14.19
 577,390 14.40 14.48 14.19 100,200 1,590,000 -30.6
04/06/2019
14.40
 791,440 14.33 14.48 14.30 5,000 50,000 -0.9
03/06/2019
14.33
 1,625,780 14.44 14.44 14.04 160,000 65,000 1.9
31/05/2019
14.44
 724,470 14.76 14.87 14.44 0 80,000 -1.6
30/05/2019
14.76
 358,940 14.76 14.91 14.76 0 3,000 -0.1
29/05/2019
14.76
 2,018,050 15.63 15.63 14.73 269,730 364,000 -1.9
28/05/2019
15.63
 0 15.63 15.63 15.63 0 0 0
27/05/2019
15.63
 0 15.63 15.63 15.63 0 0 0
24/05/2019
15.63
 0 15.63 15.63 15.63 0 0 0
23/05/2019
15.63
 361,500 14.62 15.77 15.48 0 0 0
22/05/2019
14.62
 0 14.62 14.62 14.62 0 0 0
21/05/2019
14.62
 0 14.62 14.62 14.62 0 0 0
20/05/2019
14.62
 0 14.62 14.62 14.62 0 0 0
17/05/2019
14.62
 1,307,748 14.76 14.84 14.62 0 184,700 -3.8
16/05/2019
14.76
 1,332,167 14.84 14.98 14.76 152,600 230,000 -1.6
15/05/2019
14.84
 1,038,620 14.98 15.20 14.84 10 260,000 -5.4
14/05/2019
14.98
 3,003,850 14.84 15.12 14.84 1,339,800 2,300,000 -20.0
13/05/2019
14.84
 1,205,823 14.84 15.12 14.69 43,400 12,658,300 -252.4
10/05/2019
14.84
 1,884,100 14.48 15.05 14.48 712,000 310,000 8.2
09/05/2019
14.48
 986,162 14.55 14.69 14.26 205,800 309,750 -2.0
08/05/2019
14.55
 1,292,900 14.91 14.91 14.40 79,000 233,000 -3.1
07/05/2019
14.91
 1,752,540 14.40 14.98 14.40 551,200 500 11.3
06/05/2019
14.40
 2,198,350 14.48 14.55 13.04 288,200 20,000 5.4
03/05/2019
14.48
 1,130,453 14.40 14.55 14.40 104,300 3,000 2.0
02/05/2019
14.40
 1,751,030 14.04 14.48 14.12 86,800 37,900 1.0
26/04/2019
14.04
 465,628 13.97 14.19 13.97 0 0 0
25/04/2019
13.97
 982,920 13.76 14.12 13.83 0 0 0
24/04/2019
13.76
 632,438 13.61 13.83 13.54 0 800 -0.0
23/04/2019
13.61
 752,618 13.54 13.61 13.32 0 100,000 -1.9
22/04/2019
13.54
 1,554,360 13.54 13.54 13.18 270,000 0 5.0
19/04/2019
13.54
 486,360 13.68 13.83 13.54 161,000 40,000 2.3
18/04/2019
13.68
 1,224,360 14.04 14.12 13.40 170,000 30,000 2.7
17/04/2019
14.04
 836,137 14.33 14.40 14.04 250,000 0 4.9
16/04/2019
14.33
 864,430 14.33 14.33 14.04 320,500 0 6.3
12/04/2019
14.33
 804,592 14.12 14.33 14.04 230,000 200 4.5
11/04/2019
14.12
 636,790 14.12 14.26 14.12 300,600 400 5.9

Chính sách bảo mật | Điều khoản sử dụng |