Tổng Công ty Viglacera - CTCP (vgc)

41.90
-0.20
(-0.48%)
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
(2026-05-13) 		-1.35 -3.11% 11,592,600 -1,315,430 0
41.10
44.10
41.90
2 tháng
(2026-04-13) 		-5.10 -10.81% 27,015,600 -4,067,793 0
41.10
47.20
41.90
3 tháng
(2026-03-16) 		-3.80 -8.28% 44,511,800 -6,993,254 11.0
41.10
47.20
41.90
6 tháng
(2025-12-15) 		2 4.99% 130,029,300 -5,945,654 74.8
40.10
57.90
41.90
12 tháng
(2025-06-17) 		0.32 0.77% 311,841,600 -18,786,724 -526.7
40.10
64.60
41.90
24 tháng
(2024-06-24) 		-7.01 -14.28% 560,343,700 -17,869,829 -497.7
34.92
64.60
41.90
36 tháng
(2023-06-28) 		2.52 6.37% 814,680,500 -15,618,653 -388.9
34.92
64.60
41.90
60 tháng
(2021-07-08) 		18.02 74.81% 1,449,865,000 -19,753,900 -423.2
23.42
64.60
41.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |