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
(2025-11-04) 		-1.54 -3.36% 21,382,400 -5,176,000 -239.0
43.30
47
44.30
2 tháng
(2025-10-06) 		-8.25 -15.75% 50,316,800 -13,076,700 -643.1
42.97
52.40
44.30
3 tháng
(2025-09-05) 		-14.92 -25.26% 71,307,400 -13,951,800 -694.3
42.97
59.07
44.30
6 tháng
(2025-06-09) 		2.23 5.31% 180,761,900 -12,026,670 -566.4
41.35
64.60
44.30
12 tháng
(2024-12-09) 		2.70 6.52% 316,892,300 -4,288,955 -244.8
34.92
64.60
44.30
24 tháng
(2023-12-15) 		-4.78 -9.77% 542,111,300 -13,058,799 -631.6
34.92
64.60
44.30
36 tháng
(2022-12-20) 		10.13 29.79% 822,340,000 -15,367,977 -654.5
27.26
64.60
44.30
60 tháng
(2020-12-30) 		22.80 106.75% 1,359,219,650 -21,964,026 -750.4
21.35
64.60
44.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2017
18.41
 994,179 18.75 18.95 18.34 200 254,600 -6.9
30/11/2017
18.75
 3,061,564 18.41 19.09 18.41 747,700 1,545,900 -21.9
29/11/2017
18.41
 2,514,635 17.66 18.75 17.66 158,100 1,045,500 -24.0
28/11/2017
17.66
 1,601,650 17.79 17.79 17.32 546,700 102,000 11.5
27/11/2017
17.79
 1,001,604 17.52 18.07 17.32 129,000 25,500 2.7
24/11/2017
17.52
 1,828,240 17.11 17.52 16.84 286,300 737,200 -11.4
23/11/2017
17.11
 2,595,509 15.61 17.11 15.68 151,600 5,500 3.5
22/11/2017
15.61
 454,220 15.54 15.68 15.41 0 45,400 -1.0
21/11/2017
15.54
 895,669 15.82 16.02 15.41 12,000 235,200 -5.2
20/11/2017
15.82
 902,634 15.68 16.09 15.61 300,570 202,000 2.3
17/11/2017
15.68
 511,430 15.75 16.02 15.48 1,600 128,200 -2.9
16/11/2017
15.75
 825,690 15.48 16.16 15.48 1,000 226,100 -5.2
15/11/2017
15.48
 395,000 15.68 15.82 15.41 13,300 251,200 -5.4
14/11/2017
15.68
 625,670 15.20 15.82 15.13 6,000 140,000 -3.1
13/11/2017
15.20
 197,540 15.13 15.41 15.00 5,500 78,200 -1.6
10/11/2017
15.13
 228,700 15.13 15.13 14.86 277,900 274,800 0.1
09/11/2017
15.13
 207,574 15.27 15.34 15.13 687,900 674,300 0.3
08/11/2017
15.27
 311,747 15.27 15.48 15.20 1,412,100 1,296,200 2.6
07/11/2017
15.27
 196,700 15.48 15.54 15.20 300,500 300,600 -0.0
06/11/2017
15.48
 253,910 15.00 15.48 14.93 212,500 110,100 2.3
03/11/2017
15.00
 200,487 14.32 15.00 14.32 101,900 500 2.1
02/11/2017
14.32
 444,180 14.79 14.86 14.18 105,100 65,700 0.8
01/11/2017
14.79
 692,925 15.48 15.48 14.59 201,400 155,900 1.0
31/10/2017
15.48
 368,410 15.54 15.54 15.27 196,400 40,200 3.5
30/10/2017
15.54
 533,600 15.54 15.75 15.54 325,600 140,000 4.2
27/10/2017
15.54
 91,100 15.61 15.68 15.54 2,300 0 0.1
26/10/2017
15.61
 408,150 15.68 15.82 15.48 165,000 123,000 1.0
25/10/2017
15.68
 395,820 15.54 15.95 15.48 3,000 195,400 -4.4
24/10/2017
15.54
 221,350 15.41 15.61 15.27 9,900 7,900 0.0
23/10/2017
15.41
 534,100 15.41 15.68 15.13 0 11,000 -0.3
20/10/2017
15.41
 489,148 15.88 16.02 15.27 36,900 9,200 0.6
19/10/2017
15.88
 534,474 15.95 16.09 15.68 45,500 0 1.1
18/10/2017
15.95
 816,400 16.57 16.70 15.88 83,300 249,600 -4.0
17/10/2017
16.57
 340,890 16.43 16.77 16.29 7,500 42,400 -0.8
16/10/2017
16.43
 352,300 16.63 16.70 16.43 20,500 83,100 -1.5
13/10/2017
16.63
 569,980 16.57 16.84 16.36 100 168,900 -4.1
12/10/2017
16.57
 975,309 15.95 16.91 16.02 504,600 916,800 -10.0
11/10/2017
15.95
 1,245,079 15.48 16.29 15.54 183,600 755,100 -13.4
10/10/2017
15.48
 752,605 15.34 15.82 15.20 3,400 321,200 -7.2
09/10/2017
15.34
 172,200 15.41 15.54 15.13 11,500 0 0.3
06/10/2017
15.41
 334,492 15.20 15.61 15.13 2,000 0 0.0
05/10/2017
15.20
 348,000 15.27 15.48 15.00 52,600 0 1.2
04/10/2017
15.27
 159,890 15.27 15.48 15.07 49,000 0 1.1
03/10/2017
15.27
 253,600 15.68 15.95 14.93 3,500 77,300 -1.7
02/10/2017
15.68
 496,272 15.54 16.23 15.41 1,900 0 0.0
29/09/2017
15.54
 267,010 14.93 15.54 14.59 52,000 200 1.2
28/09/2017
14.93
 424,630 15.41 15.41 14.79 118,500 52,700 1.4
27/09/2017
15.41
 326,130 15.48 15.54 15.27 65,500 63,800 0.0
26/09/2017
15.48
 249,600 15.27 15.68 15.07 22,000 0 0.5
25/09/2017
15.27
 895,700 15.48 16.43 15.27 83,700 163,200 -1.8
22/09/2017
15.48
 672,840 14.73 15.61 14.38 205,200 70,000 3.0
21/09/2017
14.73
 438,050 14.86 14.86 14.38 88,300 80,000 0.2
20/09/2017
14.86
 315,430 14.79 14.86 14.59 263,000 200,000 1.4
19/09/2017
14.79
 554,378 14.32 15.00 14.11 865,400 737,318 2.8
18/09/2017
14.32
 629,850 14.38 14.79 14.32 46,000 0 1.0
15/09/2017
14.38
 1,019,560 14.04 14.59 13.84 376,500 320,700 1.1
14/09/2017
14.04
 355,100 14.11 14.32 13.63 177,700 124,100 1.1
13/09/2017
14.11
 1,349,050 13.63 14.52 13.70 727,500 394,300 6.9
12/09/2017
13.63
 2,060,260 12.95 14.25 12.95 5,478,900 2,000 109.5
11/09/2017
12.95
 328,420 13.29 13.36 12.95 93,000 0 1.8
08/09/2017
13.29
 562,910 13.36 13.63 12.95 25,000 21,000 0.1
07/09/2017
13.36
 1,905,620 12.61 13.63 12.61 91,000 10,000 1.6
06/09/2017
12.61
 758,200 12.48 12.68 12.48 336,600 0 6.2
05/09/2017
12.48
 117,560 12.54 12.54 12.48 64,200 41,400 0.4
01/09/2017
12.54
 107,000 12.48 12.54 12.00 11,100 43,900 -0.6
31/08/2017
12.48
 29,600 12.54 12.54 12.41 5,600 500 0.1
30/08/2017: Cổ tức tiền mặt tỉ lệ: 9.5%
30/08/2017
12.54
 180,500 12.51 13.02 12.41 28,500 50,000 -0.4
29/08/2017
12.51
 269,500 12.45 12.64 12.32 43,900 160,000 -2.2
28/08/2017
12.45
 162,800 12.32 12.45 11.99 112,300 30,000 1.6
25/08/2017
12.32
 50,718 12.38 12.38 12.12 20,518 30,000 -0.2
24/08/2017
12.38
 66,640 12.32 12.38 12.25 534,000 500,010 0.6
23/08/2017
12.32
 242,800 12.19 12.51 12.06 70,800 219,300 -2.8
22/08/2017
12.19
 43,300 12.19 12.32 12.12 400 20,700 -0.4
21/08/2017
12.19
 192,100 12.32 12.51 12.12 0 105,000 -2.0
18/08/2017
12.32
 64,700 12.19 12.32 12.12 31,400 1,100 0.6
17/08/2017
12.19
 55,460 12.32 12.51 12.19 42,200 36,800 0.1
16/08/2017
12.32
 259,100 11.99 12.32 11.93 103,000 109,600 -0.1
15/08/2017
11.99
 150,200 12.12 12.12 11.93 0 50,400 -0.9
14/08/2017
12.12
 79,800 12.25 12.25 12.12 1,000 13,800 -0.2
11/08/2017
12.25
 105,111 12.25 12.38 12.19 50,000 50,000 0.0
10/08/2017
12.25
 104,100 12.19 12.32 12.19 14,000 0 0.3
09/08/2017
12.19
 114,700 12.32 12.32 12.12 45,600 0 0.9
08/08/2017
12.32
 78,450 12.45 12.45 12.32 5,100 2,000 0.1
07/08/2017
12.45
 144,900 12.51 12.57 12.45 451,000 0 8.8
04/08/2017
12.51
 145,000 12.38 12.57 12.32 56,600 15,200 0.8
03/08/2017
12.38
 104,650 12.45 12.57 12.32 4,000 0 0.1
02/08/2017
12.45
 94,800 12.64 12.64 12.45 5,800 0 0.1
01/08/2017
12.64
 146,728 12.77 12.83 12.64 37,800 0 0.7
31/07/2017
12.77
 381,500 12.64 12.96 12.70 49,100 0 1.0
28/07/2017
12.64
 144,900 12.57 12.64 12.51 49,800 0 1.0
27/07/2017
12.57
 217,568 12.45 12.57 12.38 140,300 0 2.7
26/07/2017
12.45
 68,800 12.45 12.51 12.38 37,000 0 0.7
25/07/2017
12.45
 101,400 12.25 12.51 12.06 97,900 0 1.9
24/07/2017
12.25
 68,200 12.45 12.45 12.19 37,300 0 0.7
21/07/2017
12.45
 119,568 12.32 12.57 12.06 76,600 0 1.5
20/07/2017
12.32
 129,400 11.93 12.32 11.93 105,300 0 2.0
19/07/2017
11.93
 193,200 11.73 12.25 11.80 139,400 32,500 2.0
18/07/2017
11.73
 127,500 12.12 12.12 11.73 3,700 26,500 -0.4
17/07/2017
12.12
 91,300 12.12 13.29 11.99 40,000 0 0.7
14/07/2017
12.12
 145,330 11.99 12.32 11.86 700 17,700 -0.3

Chính sách bảo mật | Điều khoản sử dụng |