Tổng Công ty Viglacera - CTCP (vgc)

45.70
-0.10
(-0.22%)
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
(2026-02-11) 		-2.40 -4.98% 24,349,800 -1,108,000 -53.1
42.80
52.30
45.70
2 tháng
(2026-01-12) 		0.20 0.44% 70,348,900 1,602,800 86.3
42.80
57.90
45.70
3 tháng
(2025-12-15) 		5.70 14.21% 84,809,900 892,800 56.7
40.10
57.90
45.70
6 tháng
(2025-09-15) 		-10.99 -19.35% 152,109,300 -13,123,500 -629.9
40.10
57.90
45.70
12 tháng
(2025-03-18) 		-3.17 -6.48% 323,441,300 -12,414,741 -633.3
34.92
64.60
45.70
24 tháng
(2024-03-25) 		-7.11 -13.43% 558,265,200 -10,577,925 -486.1
34.92
64.60
45.70
36 tháng
(2023-03-29) 		17.53 61.99% 868,517,600 -10,350,493 -463.6
28.27
64.60
45.70
60 tháng
(2021-04-08) 		17.38 61.16% 1,422,484,400 -16,883,576 -561.9
23.17
64.60
45.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2025
49.55
 2,687,800 51.07 52.02 49.55 267,800 1,716,500 -76.7
14/10/2025
51.07
 2,099,700 52.12 52.78 51.07 109,100 1,104,400 -54.1
13/10/2025
51.36
 1,123,800 50.69 52.21 50.69 69,900 486,500 -22.5
10/10/2025
51.36
 1,088,100 51.45 52.21 50.97 98,000 568,800 -25.4
09/10/2025
51.07
 1,817,400 50.50 51.07 49.74 0 0 0
08/10/2025
50.40
 1,587,500 52.40 52.40 50.12 184,900 913,200 -38.9
07/10/2025
51.55
 416,900 52.88 53.17 51.55 40,200 121,100 -4.4
06/10/2025
52.40
 835,100 50.97 53.93 50.97 284,500 372,000 -4.8
03/10/2025
50.59
 1,065,700 52.78 53.07 50.59 227,700 288,800 -3.3
02/10/2025
53.17
 555,900 54.98 54.98 52.88 102,000 75,900 1.5
01/10/2025
54.31
 413,000 53.83 55.26 53.83 55,500 216,800 -9.2
30/09/2025
54.40
 982,200 55.83 56.02 53.55 403,600 188,500 12.3
29/09/2025
56.12
 1,091,400 57.17 57.17 54.50 150,100 151,800 -0.1
26/09/2025
57.17
 1,111,200 57.74 58.98 57.17 58,400 229,000 -10.4
25/09/2025
57.64
 1,348,200 56.98 57.93 56.98 238,300 155,800 5.0
24/09/2025
56.79
 794,900 55.74 56.79 54.79 249,600 180,200 4.2
23/09/2025
55.64
 337,200 56.02 56.02 55.17 16,000 27,700 -0.7
22/09/2025
55.74
 546,700 56.02 56.50 54.50 35,200 140,600 -6.1
19/09/2025
55.74
 713,000 55.64 56.69 55.55 83,900 77,300 0.4
18/09/2025
55.26
 450,100 55.17 55.26 53.93 131,400 64,200 3.8
17/09/2025
54.40
 574,400 55.74 55.74 54.40 37,200 118,400 -4.7
16/09/2025
55.74
 996,700 56.88 56.88 55.26 212,500 258,700 -2.8
15/09/2025
56.79
 1,041,600 55.36 56.79 55.07 166,500 186,500 -1.2
12/09/2025
55.36
 797,800 54.59 55.74 54.31 38,300 192,800 -8.9
11/09/2025
54.21
 1,097,600 53.45 54.59 50.50 244,600 426,200 -10.1
10/09/2025
53.45
 1,674,900 55.55 55.64 53.17 386,300 803,400 -23.5
09/09/2025
55.17
 1,426,300 54.31 56.41 53.74 618,500 312,700 17.6
08/09/2025
54.98
 1,924,100 59.07 59.07 54.98 342,100 441,500 -6.2
05/09/2025
59.07
 2,047,700 59.64 61.74 59.07 411,800 547,800 -8.8
04/09/2025
59.55
 857,200 59.07 60.50 58.79 241,300 224,100 1.1
03/09/2025
58.88
 1,202,800 58.12 59.36 57.93 434,300 392,300 2.7
29/08/2025
58.12
 1,687,700 60.22 60.22 58.12 376,400 548,100 -10.6
28/08/2025
59.74
 838,500 59.26 59.93 58.69 218,900 110,400 0
27/08/2025
58.79
 1,661,900 58.60 59.84 58.12 579,800 797,800 -13.4
26/08/2025
58.60
 1,053,600 55.74 58.69 55.74 271,500 25,900 14.6
25/08/2025
56.50
 1,481,100 57.74 58.79 56.41 486,100 100,500 23.3
22/08/2025
57.64
 3,107,200 60.50 61.17 57.64 999,600 341,200 40.5
21/08/2025
61.93
 2,086,100 63.84 63.84 61.17 723,200 346,900 24.8
20/08/2025
64.50
 3,824,800 65.17 65.36 60.12 984,900 712,000 17.2
19/08/2025
64.60
 3,835,100 63.36 65.74 61.45 536,400 608,100 -4.6
18/08/2025
62.60
 3,021,700 62.12 64.79 61.93 323,400 827,800 -33.5
15/08/2025
62.22
 3,048,100 61.07 63.46 59.74 722,000 241,700 30.5
14/08/2025
60.98
 2,386,400 63.74 63.74 60.98 247,200 240,800 0.3
13/08/2025
62.88
 3,025,800 64.50 64.50 60.50 427,300 408,400 0.7
12/08/2025
63.17
 4,993,700 60.50 63.17 59.36 422,800 795,900 -24.2
11/08/2025
59.07
 3,946,800 56.21 59.07 55.26 314,700 599,900 -17.3
08/08/2025
55.26
 3,179,500 53.55 55.26 52.40 666,100 538,400 6.9
07/08/2025
53.45
 1,904,400 56.69 56.69 53.26 82,500 446,100 -20.9
06/08/2025
53.17
 3,148,800 52.21 53.74 51.16 470,100 373,200 5.1
05/08/2025
52.12
 3,711,500 55.17 56.21 51.07 568,800 234,500 18.7
04/08/2025
54.88
 1,716,200 53.45 56.69 53.45 434,600 62,200 21.5
01/08/2025
53.64
 3,138,600 57.83 57.83 53.55 697,100 122,900 33.0
31/07/2025
56.60
 2,395,000 60.98 60.98 56.21 292,100 168,100 7.4
30/07/2025
57.93
 3,573,000 56.60 58.02 56.50 869,700 341,300 31.7
29/07/2025
54.31
 7,251,200 57.07 57.07 54.31 325,100 258,900 3.6
28/07/2025
53.36
 576,100 53.36 53.36 53.36 8,100 38,000 -1.7
25/07/2025
49.93
 2,408,600 47.64 49.93 47.59 235,600 33,900 10.3
24/07/2025
46.69
 1,798,200 46.12 46.78 45.16 167,300 38,900 6.2
23/07/2025
46.02
 2,063,300 46.88 47.02 45.73 56,800 263,700 -10.1
22/07/2025
45.69
 1,404,700 44.02 45.73 43.49 98,500 147,200 -2.3
21/07/2025
43.97
 1,120,800 45.69 45.69 43.97 12,100 83,300 -3.3
18/07/2025
44.97
 1,172,800 45.73 45.92 44.50 49,300 47,500 0.0
17/07/2025
45.07
 2,088,300 44.45 46.45 44.11 267,900 331,300 -3.2
16/07/2025
44.07
 718,400 43.73 44.54 43.59 19,400 61,400 -2.0
15/07/2025
43.78
 1,310,100 44.69 44.69 43.78 25,900 354,100 -15.2
14/07/2025
44.45
 1,845,700 44.21 44.69 43.07 140,400 183,500 -1.9
11/07/2025
43.40
 1,011,400 43.83 44.21 43.21 14,400 98,700 0
10/07/2025
43.64
 1,731,000 42.59 43.64 42.59 294,500 100,100 0
09/07/2025
42.49
 1,473,500 42.88 43.16 42.35 106,500 448,570 0
08/07/2025
42.83
 688,300 43.35 43.45 42.73 114,000 48,800 2.9
07/07/2025
42.40
 457,600 42.83 42.88 41.92 16,600 86,700 -3.1
04/07/2025
42.21
 969,600 42.64 42.73 42.07 20,100 71,100 -2.3
03/07/2025
42.49
 1,793,300 43.64 43.78 42.26 71,700 271,000 -9.0
02/07/2025
44.30
 1,664,600 43.26 44.73 42.97 347,400 18,000 15.2
01/07/2025
42.97
 1,227,400 43.07 44.11 42.78 67,800 137,500 -3.2
30/06/2025
42.83
 530,200 43.07 43.83 42.68 32,000 110,400 -3.5
27/06/2025
43.16
 551,900 43.35 43.73 42.78 64,600 26,300 1.7
26/06/2025
42.97
 506,700 42.92 43.21 42.64 18,900 120,800 -4.6
25/06/2025
42.88
 769,900 42.78 43.11 42.49 12,600 112,500 -4.5
24/06/2025
42.78
 1,027,200 42.45 43.16 42.30 134,200 21,400 5.1
23/06/2025
42.30
 776,100 41.35 42.78 40.59 47,400 42,000 0.2
20/06/2025
41.35
 462,100 41.92 42.11 41.30 200 63,300 -2.8
19/06/2025
41.83
 523,000 41.64 42.21 41.45 73,800 76,500 -0.1
18/06/2025
41.64
 446,700 41.92 42.21 41.59 8,700 76,200 -3.0
17/06/2025
41.78
 350,300 41.92 42.26 41.68 21,100 25,600 -0.2
16/06/2025
41.59
 541,300 40.97 41.78 40.87 27,600 30,500 -0.1
13/06/2025
41.35
 642,600 41.88 42.30 41.16 1,800 48,700 -2.1
12/06/2025
42.68
 521,400 42.30 42.78 42.16 245,800 47,500 8.8
11/06/2025
41.68
 375,300 42.40 42.40 41.54 97,300 108,600 -0.5
10/06/2025
41.68
 702,400 41.92 42.59 40.97 66,400 134,800 -3.0
09/06/2025
41.92
 1,127,000 43.45 43.54 41.54 148,000 149,700 -0.2
06/06/2025
43.54
 1,188,100 45.21 45.26 43.54 120,800 200,400 -3.7
05/06/2025
45.21
 2,116,100 43.83 45.21 43.45 333,800 143,200 8.9
04/06/2025
43.30
 1,204,900 43.30 43.73 42.68 119,000 283,700 -7.4
03/06/2025
42.88
 679,700 42.49 43.26 41.92 168,700 57,500 5.0
02/06/2025
41.92
 571,000 41.92 42.40 41.16 136,300 79,900 2.5
30/05/2025
41.83
 853,800 42.97 43.35 41.83 3,800 203,500 -8.9
29/05/2025
43.11
 1,137,600 43.59 44.64 42.97 85,400 280,200 -8.9
28/05/2025
42.88
 1,059,200 43.11 43.78 42.88 114,800 119,500 -0.2
27/05/2025
43.11
 1,290,000 43.83 43.83 42.40 378,800 530,100 -6.8

Chính sách bảo mật | Điều khoản sử dụng |