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)
21/09/2018
13.68
 1,672,880 13.76 13.83 13.47 504,050 229,600 5.2
20/09/2018
13.76
 1,409,770 13.61 13.83 13.61 700,000 850,000 -2.9
19/09/2018
13.61
 3,697,398 13.47 13.90 13.54 1,054,228 634,800 8.1
18/09/2018
13.47
 1,186,840 13.18 13.54 13.11 90,700 0 1.7
17/09/2018
13.18
 1,235,040 13.47 13.54 13.18 100,000 0 1.9
14/09/2018
13.47
 1,056,250 13.40 13.61 13.40 0 89,300 -1.7
13/09/2018
13.40
 2,202,360 13.18 13.61 13.11 450,200 444,400 0.1
12/09/2018
13.18
 1,025,881 13.25 13.47 13.18 0 277,000 -5.1
11/09/2018
13.25
 1,365,440 13.25 13.32 13.11 100,700 486,000 -7.1
10/09/2018
13.25
 1,365,320 13.61 13.61 13.25 100,800 310,000 -3.9
07/09/2018
13.61
 1,916,400 13.61 13.90 13.47 200,050 719,700 -9.9
06/09/2018
13.61
 3,241,120 13.25 13.97 13.25 929,600 474,500 8.5
05/09/2018
13.25
 3,443,878 13.18 13.68 13.04 1,900,000 1,500 35.4
04/09/2018
13.18
 2,440,590 13.47 13.54 13.18 1,500,000 0 27.8
31/08/2018
13.47
 2,216,108 13.61 13.76 13.40 1,500,000 0 28.3
30/08/2018
13.61
 1,860,589 13.47 13.68 13.25 800,000 0 15.0
29/08/2018
13.47
 2,866,789 12.96 13.61 12.82 401,100 220,600 3.3
28/08/2018
12.96
 2,117,707 12.89 13.11 12.82 200,200 300,500 -1.8
27/08/2018
12.89
 4,381,412 12.46 13.18 12.46 100 193,000 -3.5
24/08/2018
12.46
 1,094,621 12.39 12.53 12.24 100,010 80,000 0.3
23/08/2018
12.39
 1,244,846 12.17 12.53 12.24 398,600 280,000 2.0
22/08/2018
12.17
 1,846,620 11.95 12.39 11.95 11,400 355,000 -5.8
21/08/2018
11.95
 949,623 11.74 12.03 11.74 0 373,000 -6.1
20/08/2018
11.74
 1,015,462 11.88 12.10 11.74 18,000 149,500 -2.2
17/08/2018
11.88
 1,804,176 12.17 12.31 11.88 111,800 202,900 -1.5
16/08/2018
12.17
 727,220 12.31 12.39 12.10 45,900 106,000 -1.0
15/08/2018
12.31
 1,219,929 12.60 12.96 12.31 33,300 70,500 -0.6
14/08/2018
12.60
 1,887,781 11.95 12.68 11.95 103,000 43,100 1.0
13/08/2018
11.95
 1,317,662 12.03 12.03 11.81 116,050 89,200 0.4
10/08/2018
12.03
 807,134 12.03 12.17 11.88 2,000 124,500 -2.0
09/08/2018: Cổ tức tiền mặt tỉ lệ: 9.5%
09/08/2018
12.03
 1,122,225 12.13 12.75 12.03 66,500 200,300 -2.2
08/08/2018
12.13
 756,910 12.13 12.27 12.07 6,000 0 0.1
07/08/2018
12.13
 613,455 12.27 12.34 12.13 1,300 90,000 -1.6
06/08/2018
12.27
 1,002,810 12.20 12.48 12.20 50,700 0 0.9
03/08/2018
12.20
 2,072,290 12.07 12.61 12.07 158,300 228,600 -1.3
02/08/2018
12.07
 870,235 12.07 12.13 11.86 279,700 0 4.9
01/08/2018
12.07
 670,300 12.07 12.20 12.00 0 0 0
31/07/2018
12.07
 1,249,461 12.20 12.27 12.07 313,500 92,600 3.9
30/07/2018
12.20
 1,638,455 12.13 12.34 12.13 71,200 0 1.3
27/07/2018
12.13
 736,140 12.00 12.27 12.07 60 0 0.0
26/07/2018
12.00
 872,580 12.00 12.20 11.86 1,000 50,000 -0.9
25/07/2018
12.00
 1,393,900 12.61 12.61 12.00 2,100 0 0.0
24/07/2018
12.61
 1,338,475 12.54 12.68 12.34 575,300 88,900 8.9
23/07/2018
12.54
 2,268,810 12.27 12.82 12.13 1,234,600 100,000 21.0
20/07/2018
12.27
 2,041,160 11.93 12.34 11.79 714,510 100,000 11.0
19/07/2018
11.93
 2,181,410 12.27 12.34 11.93 234,900 248,400 -0.2
18/07/2018
12.27
 2,623,845 12.00 12.27 11.93 730,000 121,200 10.8
17/07/2018
12.00
 1,646,875 12.00 12.20 11.73 460,900 337,000 2.2
16/07/2018
12.00
 2,242,790 12.41 12.61 11.93 780,400 107,500 12.0
13/07/2018
12.41
 1,817,470 11.59 12.54 11.39 440,100 100,000 6.0
12/07/2018
11.59
 1,264,820 11.25 11.59 10.16 385,200 150,300 3.9
11/07/2018
11.25
 3,094,450 11.04 11.25 10.57 904,700 150,100 12.2
10/07/2018
11.04
 2,646,580 11.39 11.39 10.29 403,800 205,500 3.2
09/07/2018
11.39
 3,521,900 12.61 12.61 11.39 4,200 392,000 -6.9
06/07/2018
12.61
 2,582,580 12.61 12.88 11.39 22,000 390,000 -6.4
05/07/2018
12.61
 4,180,170 13.98 14.11 12.61 263,300 34,000 4.6
04/07/2018
13.98
 2,312,310 14.25 14.32 13.50 210,800 360,000 -3.1
03/07/2018
14.25
 2,469,680 14.11 14.32 12.75 403,900 538,600 -2.8
02/07/2018
14.11
 4,671,702 14.04 14.25 13.36 4,000 538,300 -10.9
29/06/2018
14.04
 3,528,275 14.66 14.66 13.43 9,000 1,300 0.2
28/06/2018
14.66
 5,535,440 16.23 16.50 14.66 6,400 2,000 0.1
27/06/2018
16.23
 4,112,250 15.34 16.23 15.00 100 1,001,400 -23.6
26/06/2018
15.34
 837,028 15.82 15.95 15.34 12,000 465,000 -10.3
25/06/2018
15.82
 818,422 16.16 16.70 15.82 12,500 660,000 -15.1
22/06/2018
16.16
 3,689,310 16.36 16.70 16.02 6,600 2,443,500 -57.7
21/06/2018
16.36
 2,864,100 15.13 16.36 15.34 700 1,429,700 -33.0
20/06/2018
15.13
 3,592,810 14.93 15.75 14.66 200 1,611,100 -35.8
19/06/2018
14.93
 3,547,308 15.82 15.82 14.25 217,200 706,000 -10.6
18/06/2018
15.82
 1,345,100 16.36 16.91 15.82 130,000 850,000 -17.0
15/06/2018
16.36
 1,482,600 16.36 16.77 16.16 4,500 994,200 -23.7
14/06/2018
16.36
 2,198,820 16.50 18.13 16.29 0 1,779,500 -42.8
13/06/2018
16.50
 1,209,760 16.02 16.57 16.09 700 183,000 -4.4
12/06/2018
16.02
 1,314,115 16.50 16.50 15.95 0 382,100 -9.0
11/06/2018
16.50
 1,005,238 16.63 16.84 16.29 10,010 0 0.2
08/06/2018
16.63
 1,395,710 16.70 17.04 16.16 0 402,000 -9.7
07/06/2018
16.70
 1,329,430 16.91 18.54 16.36 416,900 679,300 -6.4
06/06/2018
16.91
 1,060,618 16.57 18.20 16.43 311,500 293,700 0.4
05/06/2018
16.57
 1,462,240 16.70 17.04 16.29 80,200 602,000 -12.6
04/06/2018
16.70
 2,483,580 15.75 17.04 15.68 150,000 1,163,700 -24.3
01/06/2018
15.75
 3,067,310 15.75 16.09 14.79 44,000 2,160,500 -49.1
31/05/2018
15.75
 3,165,478 15.07 15.95 14.66 400,500 1,351,100 -21.7
30/05/2018
15.07
 1,896,160 14.59 15.13 14.18 231,100 921,000 -15.1
29/05/2018
14.59
 3,018,080 14.93 14.93 13.50 252,500 734,100 -10.2
28/05/2018
14.93
 1,675,850 16.57 16.77 14.93 323,300 539,700 -5.1
25/05/2018
16.57
 2,152,059 16.91 17.25 16.57 0 1,114,100 -27.5
24/05/2018
16.91
 2,201,370 16.84 17.32 16.84 0 869,600 -21.8
23/05/2018
16.84
 1,771,060 16.63 17.04 16.50 177,000 748,200 -14.1
22/05/2018
16.63
 1,707,977 17.04 17.04 16.43 725,000 125,000 14.7
21/05/2018
17.04
 1,608,650 17.38 17.59 16.91 0 565,900 -14.3
18/05/2018
17.38
 2,992,273 17.52 17.73 16.91 700 250,000 -6.3
17/05/2018
17.52
 2,618,827 17.25 17.66 17.04 55,200 766,200 -18.1
16/05/2018
17.25
 1,981,450 17.25 17.38 17.11 525,000 312,800 5.4
15/05/2018
17.25
 4,704,493 16.70 17.45 16.70 97,500 563,433 -11.8
14/05/2018
16.70
 750,800 16.63 16.77 16.57 9,000 154,200 -3.5
11/05/2018
16.63
 1,444,700 16.43 16.63 16.29 384,400 875,200 -11.8
10/05/2018
16.43
 2,064,210 16.43 16.77 16.36 9,400 568,200 -13.6
09/05/2018
16.43
 2,530,110 16.57 16.70 16.29 100 1,650,200 -39.9
08/05/2018
16.57
 3,253,100 16.63 16.84 16.57 398,500 1,517,000 -27.4
07/05/2018
16.63
 1,928,504 16.36 16.63 16.29 132,400 926,400 -19.1
04/05/2018
16.36
 1,078,736 16.23 16.36 16.16 100 274,800 -6.6

Chính sách bảo mật | Điều khoản sử dụng |