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)
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
10/04/2019
14.12
 1,770,421 14.12 14.19 13.97 700,000 175,300 10.3
09/04/2019
14.12
 1,275,887 14.12 14.40 14.04 150 36,700 -0.7
08/04/2019
14.12
 1,752,990 14.55 14.62 14.12 1,300 0 0.0
05/04/2019
14.55
 1,100,147 14.55 14.76 14.48 0 0 0
04/04/2019
14.55
 1,312,600 14.91 14.98 14.55 0 18,000 -0.4
03/04/2019
14.91
 1,029,272 14.98 15.12 14.84 502,300 215,300 5.9
02/04/2019
14.98
 2,450,930 14.84 15.27 14.98 836,800 111,400 15.1
01/04/2019
14.84
 1,594,420 14.76 15.05 14.76 569,800 126,000 9.2
29/03/2019
14.76
 2,540,610 14.76 15.34 14.69 0 161,600 -3.4
28/03/2019
14.76
 1,699,470 14.76 14.98 14.69 300 101,200 -2.1
27/03/2019
14.76
 1,541,870 14.76 14.98 14.40 0 105,000 -2.2
26/03/2019
14.76
 2,407,091 14.98 15.20 14.69 500 100 0.0
25/03/2019
14.98
 3,187,920 15.41 15.41 14.55 2,200 55,000 -1.1
22/03/2019
15.41
 1,907,751 15.27 15.48 15.12 0 100 -0.0
21/03/2019
15.27
 2,142,752 15.48 15.70 15.27 0 267,739 -5.8
20/03/2019
15.48
 1,517,780 15.48 15.63 15.34 0 213,620 -4.6
19/03/2019
15.48
 3,739,311 15.41 15.77 15.41 202,500 327,500 -2.7
18/03/2019
15.41
 2,143,193 15.41 15.63 15.41 0 224,500 -4.8
15/03/2019
15.41
 2,241,409 15.63 15.77 15.41 1,000 407,800 -8.7
14/03/2019
15.63
 1,179,481 15.56 15.77 15.48 0 10,000 -0.2
13/03/2019
15.56
 1,243,018 15.70 15.77 15.56 0 73,120 -1.6
12/03/2019
15.70
 3,168,263 15.34 15.84 15.27 10 277,900 -5.9
11/03/2019
15.34
 1,484,859 15.41 15.56 15.12 942,100 1,006,200 -1.4
08/03/2019
15.41
 1,762,671 15.56 15.63 15.34 0 211,200 -4.5
07/03/2019
15.56
 3,166,301 15.56 15.99 15.48 500,000 32,000 10.2
06/03/2019
15.56
 2,201,997 15.70 15.70 15.34 36,200 94,000 -1.2
05/03/2019
15.70
 5,723,154 15.92 16.13 15.56 1,373,400 54,500 28.8
04/03/2019
15.92
 3,956,657 15.56 16.13 15.63 36,300 22,500 0.3
01/03/2019
15.56
 2,875,620 14.91 15.56 14.91 139,800 551,200 -8.7
28/02/2019
14.91
 3,372,092 15.56 15.63 14.91 0 525,400 -11.1
27/02/2019
15.56
 2,198,875 15.56 15.92 15.41 91,800 17,115,000 -340.6
26/02/2019
15.56
 6,032,029 14.91 15.77 14.84 160,800 27,908,400 -555.9
25/02/2019
14.91
 2,073,880 14.84 15.05 14.84 104,600 87,200 0.4
22/02/2019
14.84
 1,796,140 15.05 15.20 14.84 20,200 450,500 -8.9
21/02/2019
15.05
 4,371,940 14.62 15.20 14.55 635,800 76,900 11.5

Chính sách bảo mật | Điều khoản sử dụng |