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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |