Tổng Công ty Viglacera - CTCP (vgc)

46.10
1.10
(2.44%)
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
(2025-12-29) 		4.80 11.62% 27,339,800 586,700 30.0
41.30
49.95
45
2 tháng
(2025-11-28) 		2.10 4.77% 39,998,000 -843,300 -31.3
40.10
49.95
45
3 tháng
(2025-10-29) 		0.27 0.59% 63,252,300 -6,705,300 -304.6
40.10
49.95
45
6 tháng
(2025-07-31) 		-10.50 -18.55% 170,281,200 -12,142,300 -584.4
40.10
64.60
45
12 tháng
(2025-02-03) 		-1.73 -3.62% 304,222,100 -9,542,942 -493.4
34.92
64.60
45
24 tháng
(2024-02-07) 		-2.64 -5.42% 553,175,800 -11,657,099 -549.1
34.92
64.60
45
36 tháng
(2023-02-13) 		17.34 60.30% 832,986,500 -12,452,861 -547.8
27.26
64.60
45
60 tháng
(2021-02-22) 		17.36 60.41% 1,379,633,400 -17,952,576 -616.9
23.17
64.60
45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |