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)
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
24/09/2018
13.54
 1,121,821 13.68 13.83 13.54 100,300 28,300 1.4
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

Chính sách bảo mật | Điều khoản sử dụng |