Tổng Công ty Viglacera - CTCP (vgc)

36.50
0.75
(2.10%)
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
(2026-06-29) 		-5.85 -13.62% 7,714,900 -418,700 0
35.75
45
35.75
2 tháng
(2026-05-29) 		-5.20 -12.29% 15,242,700 -756,900 0
35.75
45
35.75
3 tháng
(2026-04-29) 		-5.50 -12.91% 30,008,000 -3,646,430 0
35.75
45.10
35.75
6 tháng
(2026-01-29) 		-9.80 -20.90% 107,236,600 -6,764,854 54.1
35.75
57.90
35.75
12 tháng
(2025-08-04) 		-17.78 -32.40% 273,603,000 -19,551,754 -568.4
35.75
64.60
35.75
24 tháng
(2024-08-07) 		-0.36 -0.96% 558,400,500 -17,751,829 -471.9
34.92
64.60
35.75
36 tháng
(2023-08-14) 		-5.47 -12.84% 781,846,900 -16,818,853 -425.4
34.92
64.60
35.75
60 tháng
(2021-08-23) 		8.18 28.27% 1,429,704,700 -18,173,400 -353.2
23.46
64.60
35.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/05/2018
16.23
 1,188,950 15.88 16.23 15.68 142,200 280,800 -3.3
02/05/2018
15.88
 1,652,043 15.95 16.50 15.82 550,000 230,040 7.6
27/04/2018
15.95
 1,596,745 15.75 15.95 15.34 420,500 331,000 2.1
26/04/2018
15.75
 1,702,868 16.16 16.36 15.61 107,000 452,100 -8.1
24/04/2018
16.16
 1,268,462 16.02 16.23 15.61 132,100 382,200 -5.8
23/04/2018
16.02
 3,107,430 16.16 16.70 15.68 0 886,500 -21.2
20/04/2018
16.16
 1,135,530 15.48 16.29 15.34 36,100 216,200 -4.2
19/04/2018
15.48
 1,676,825 15.75 15.75 15.00 200,300 354,300 -3.5
18/04/2018
15.75
 844,850 15.95 16.23 15.75 70,000 381,100 -7.2
17/04/2018
15.95
 1,106,400 15.95 15.95 15.61 0 328,100 -7.6
16/04/2018
15.95
 1,849,765 16.09 16.29 15.82 0 1,341,000 -31.4
13/04/2018
16.09
 1,820,360 16.09 16.36 15.88 200,000 1,192,400 -23.4
12/04/2018
16.09
 1,681,428 15.82 16.50 15.75 50,100 842,800 -18.7
11/04/2018
15.82
 2,696,198 16.63 16.84 15.68 163,100 474,000 -7.5
10/04/2018
16.63
 1,807,870 17.18 17.38 16.63 5,500 518,000 -12.8
09/04/2018
17.18
 1,871,230 17.18 17.73 17.18 51,700 755,300 -17.9
06/04/2018
17.18
 1,901,715 17.52 17.52 17.11 200 573,100 -14.5
05/04/2018
17.52
 1,537,683 17.45 17.73 17.32 94,310 618,300 -13.5
04/04/2018
17.45
 2,292,890 17.73 17.79 17.38 169,520 1,408,900 -31.8
03/04/2018
17.73
 2,967,084 17.38 18.00 17.04 874,400 1,942,900 -27.2
02/04/2018
17.38
 3,334,707 16.84 17.93 16.84 223,000 667,600 -11.4
30/03/2018
16.84
 769,771 16.36 17.04 16.29 300,310 128,100 4.2
29/03/2018
16.36
 816,830 16.77 16.84 16.36 201,300 292,000 -2.2
28/03/2018
16.77
 1,019,210 16.77 16.91 16.50 1,521,200 1,690,300 -4.1
27/03/2018
16.77
 1,260,976 17.04 17.38 16.63 23,200 262,200 -5.9
26/03/2018
17.04
 998,010 16.50 17.04 16.29 162,100 51,200 2.7
23/03/2018
16.50
 1,441,170 16.77 16.77 15.41 300,700 0 7.3
22/03/2018
16.77
 1,335,524 16.91 17.11 16.77 390,600 0 9.7
21/03/2018
16.91
 1,236,970 17.18 17.38 16.77 1,910 32,700 -0.8
20/03/2018
17.18
 1,156,660 17.11 17.25 16.84 151,900 10,500 3.5
19/03/2018
17.11
 2,016,544 17.11 17.45 16.91 2,900 121,100 -3.0
16/03/2018
17.11
 1,507,512 16.50 17.38 16.43 33,300 55,000 -0.5
15/03/2018
16.50
 1,828,167 16.29 16.50 16.29 1,000,000 1,830,000 -20.0
14/03/2018
16.29
 2,187,410 15.75 16.43 15.82 0 900,000 -21.4
13/03/2018
15.75
 1,040,018 15.48 15.82 15.34 0 522,900 -11.9
12/03/2018
15.48
 778,012 15.68 15.75 15.48 40,500 431,500 -8.9
09/03/2018
15.68
 1,682,073 15.68 15.95 15.34 0 1,057,600 -24.3
08/03/2018
15.68
 1,103,770 15.75 15.95 15.41 8,300 749,000 -17.1
07/03/2018
15.75
 1,021,875 15.88 16.02 15.75 322,400 660,000 -7.9
06/03/2018
15.88
 1,292,974 15.75 16.16 15.75 2,410 971,500 -22.6
05/03/2018
15.75
 1,184,360 16.23 16.77 15.75 49,000 600,900 -13.2
02/03/2018
16.23
 758,840 15.82 16.43 15.61 0 230,000 -5.5

Chính sách bảo mật | Điều khoản sử dụng |