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)
20/02/2019
14.62
 1,483,300 14.55 14.69 13.11 134,800 76,800 1.2
19/02/2019
14.55
 1,957,300 14.76 14.91 14.55 0 159,000 -3.3
18/02/2019
14.76
 1,707,309 14.62 14.91 14.62 5,000 342,300 -6.9
15/02/2019
14.62
 1,347,790 14.40 14.84 14.40 0 50 -0.0
14/02/2019
14.40
 1,960,608 14.55 14.69 14.33 3,400 300,000 -6.0
13/02/2019
14.55
 2,466,207 14.69 14.76 14.40 100 465,350 -9.4
12/02/2019
14.69
 3,435,880 14.62 14.98 14.48 500,000 357,700 2.9
11/02/2019
14.62
 2,415,900 14.19 14.69 14.26 200 502,000 -10.2
01/02/2019
14.19
 725,669 14.26 14.33 14.12 0 0 0
31/01/2019
14.26
 1,408,584 14.19 14.40 14.12 349,720 9,300 6.8
30/01/2019
14.19
 1,192,120 14.26 14.33 14.12 170,600 1,000 3.3
29/01/2019
14.26
 2,763,637 13.76 14.26 13.76 143,800 4,500 2.7
28/01/2019
13.76
 1,796,359 13.83 13.97 13.61 306,300 100 5.8
25/01/2019
13.83
 1,165,050 13.90 13.97 13.83 0 3,200 -0.1
24/01/2019
13.90
 1,340,263 13.90 14.12 13.83 0 2,100 -0.0
23/01/2019
13.90
 1,073,821 13.83 13.90 13.61 200,000 100 3.8
22/01/2019
13.83
 1,546,589 13.97 14.04 13.68 621,600 39,000 11.2
21/01/2019
13.97
 2,666,200 13.76 14.12 13.54 132,000 60,600 1.4
18/01/2019
13.76
 4,418,731 13.11 13.90 13.04 362,900 4,600 6.7
17/01/2019
13.11
 874,390 13.32 13.40 13.11 170,000 100,000 1.3
16/01/2019
13.32
 2,010,509 13.25 13.47 13.11 350,210 0 6.5
15/01/2019
13.25
 2,989,516 12.75 13.32 12.75 317,600 0 5.8
14/01/2019
12.75
 643,235 12.75 12.89 12.75 0 0 0
11/01/2019
12.75
 910,040 12.82 12.89 12.75 0 57,000 -1.0
10/01/2019
12.82
 846,300 12.89 13.04 12.75 0 93,000 -1.7
09/01/2019
12.89
 1,218,519 12.96 13.11 12.82 0 76,300 -1.4
08/01/2019
12.96
 974,166 13.11 13.11 12.82 100 79,000 -1.4
07/01/2019
13.11
 728,580 12.89 13.18 12.96 79,500 51,000 0.5
04/01/2019
12.89
 799,790 12.68 13.04 12.53 0 0 0
03/01/2019
12.68
 1,992,940 12.53 12.89 12.39 0 55,000 -1.0
02/01/2019
12.53
 1,379,360 13.11 13.25 12.53 0 200 -0.0
28/12/2018
13.11
 1,309,753 13.18 13.32 13.04 392,900 0 7.1
27/12/2018
13.18
 1,623,121 13.18 13.47 13.11 408,600 8,000 7.3
26/12/2018
13.18
 1,528,520 13.18 13.25 12.96 275,000 18,000 4.7
25/12/2018
13.18
 3,094,254 13.32 13.32 12.75 250,000 5,500 4.5
24/12/2018
13.32
 3,073,900 13.25 13.68 13.04 69,000 4,900 1.2
21/12/2018
13.25
 3,622,790 12.89 13.25 12.60 58,000 1,100 1.0
20/12/2018
12.89
 1,470,939 12.60 12.89 12.60 265,800 0 4.7
19/12/2018
12.60
 1,831,421 12.31 12.68 12.24 77,200 4,900 1.3
18/12/2018
12.31
 2,388,672 12.53 12.53 12.17 0 85,300 -1.5
17/12/2018
12.53
 1,446,350 12.82 12.82 12.53 0 0 0
14/12/2018
12.82
 1,270,250 12.89 12.96 12.82 0 0 0
13/12/2018
12.89
 1,885,264 12.75 13.04 12.82 72,500 20,400 0.9
12/12/2018
12.75
 1,252,888 12.39 12.75 12.46 84,500 0 1.5
11/12/2018
12.39
 1,155,850 12.53 12.68 12.31 0 30,000 -0.5
10/12/2018
12.53
 1,178,240 12.75 12.75 12.53 0 30,000 -0.5
07/12/2018
12.75
 2,510,917 12.68 12.96 12.53 0 83,000 -1.5
06/12/2018
12.68
 1,507,648 12.75 12.82 12.46 84,800 0 1.5
05/12/2018
12.75
 2,838,530 12.53 12.89 12.31 97,800 90,800 0.1
04/12/2018
12.53
 4,057,380 11.95 12.60 12.03 132,430 600 2.3
03/12/2018
11.95
 1,575,470 11.81 12.17 11.88 95,300 50,000 0.8
30/11/2018
11.81
 621,050 11.67 11.95 11.74 113,100 100,000 0.0
29/11/2018
11.67
 1,236,250 11.74 11.88 11.67 113,100 100,000 0.2
28/11/2018
11.74
 1,050,060 11.74 11.88 11.59 0 235,000 -3.8
27/11/2018
11.74
 1,209,640 12.03 12.17 11.59 0 320,000 -5.2
26/11/2018
12.03
 2,710,695 12.10 12.46 12.03 0 370,000 -6.2
23/11/2018
12.10
 3,737,804 11.38 12.39 11.45 84,900 315,500 -3.8
22/11/2018
11.38
 673,895 11.38 11.52 11.38 56,700 2,500 0.9
21/11/2018
11.38
 454,903 11.31 11.38 11.16 75,600 0 1.2
20/11/2018
11.31
 914,450 11.45 11.52 11.23 165,800 366,350 -3.2
19/11/2018
11.45
 653,169 11.31 11.45 10.23 159,600 400,000 -3.8
16/11/2018
11.31
 400,551 11.09 11.31 11.02 0 0 0
15/11/2018
11.09
 833,680 11.23 11.38 11.02 100 243,400 -3.8
14/11/2018
11.23
 1,273,334 11.16 11.59 11.23 0 313,500 -5.0
13/11/2018
11.16
 1,076,309 11.52 11.52 10.37 0 348,200 -5.4
12/11/2018
11.52
 592,380 11.45 11.52 11.23 0 0 0
09/11/2018
11.45
 825,947 11.52 11.67 11.45 10,000 0 0.2
08/11/2018
11.52
 1,103,610 11.59 11.95 11.52 17,700 270,000 -4.1
07/11/2018
11.59
 1,337,542 11.52 11.81 11.45 500,000 200,000 4.9
06/11/2018
11.52
 852,518 11.74 11.88 11.45 100 50,000 -0.8
05/11/2018
11.74
 1,775,096 11.23 11.81 11.23 600 23,000 -0.4
02/11/2018
11.23
 1,043,035 10.87 11.31 10.87 125,700 5,000 1.9
01/11/2018
10.87
 1,298,720 11.23 11.38 10.87 19,200 400,000 -5.8
31/10/2018
11.23
 944,450 10.95 11.31 10.95 102,400 5,800 1.5
30/10/2018
10.95
 910,563 10.87 11.16 10.73 18,200 300 0.3
29/10/2018
10.87
 1,005,777 10.80 10.95 10.66 0 7,500 -0.1
26/10/2018
10.80
 1,084,570 11.16 11.38 10.80 154,300 200,100 -0.7
25/10/2018
11.16
 2,213,555 11.31 11.31 10.66 212,100 156,500 0.8
24/10/2018
11.31
 1,082,995 11.45 11.67 11.31 30,000 108,000 -1.2
23/10/2018
11.45
 1,767,260 11.88 11.95 11.38 60,300 12,300 0.8
22/10/2018
11.88
 743,420 12.10 12.17 11.88 23,500 0 0.4
19/10/2018
12.10
 1,232,800 12.10 12.10 11.81 23,000 0 0.4
18/10/2018
12.10
 834,690 12.24 12.31 12.03 28,300 0 0.5
17/10/2018
12.24
 1,237,050 12.10 12.46 12.10 78,000 5,000 1.2
16/10/2018
12.10
 752,265 11.95 12.24 11.88 30,165 100,100 -1.2
15/10/2018
11.95
 997,550 12.24 12.39 11.95 500 0 0.0
12/10/2018
12.24
 1,775,530 11.95 12.39 11.81 28,700 0 0.5
11/10/2018
11.95
 4,384,880 13.11 13.11 11.88 530,100 85,200 7.6
10/10/2018
13.11
 792,740 13.25 13.40 13.11 3,300 60,000 -1.0
09/10/2018
13.25
 935,275 13.40 13.47 13.18 0 2,500 -0.0
08/10/2018
13.40
 1,045,320 13.25 13.47 13.11 300 1,000 -0.0
05/10/2018
13.25
 867,834 13.54 13.54 13.25 600 0 0.0
04/10/2018
13.54
 1,453,530 13.25 13.54 13.25 100 379,700 -7.1
03/10/2018
13.25
 1,865,780 13.25 13.40 13.18 100,100 723,650 -11.5
02/10/2018
13.25
 1,339,430 13.40 13.47 13.25 200 0 0.0
01/10/2018
13.40
 2,261,463 13.76 13.83 13.40 600 165,200 -3.1
28/09/2018
13.76
 1,981,840 14.04 14.19 13.76 120,100 250,000 -2.5
27/09/2018
14.04
 1,720,758 14.04 14.26 13.97 11,000 280,000 -5.3
26/09/2018
14.04
 3,560,579 13.76 14.26 13.68 27,500 621,000 -11.6
25/09/2018
13.76
 2,829,098 13.54 13.97 13.40 181 683,100 -13.1

Chính sách bảo mật | Điều khoản sử dụng |