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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |