Tổng Công ty Viglacera - CTCP (vgc)

41.90
-0.20
(-0.48%)
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
(2026-05-13) 		-1.35 -3.11% 11,592,600 -1,315,430 0
41.10
44.10
41.90
2 tháng
(2026-04-13) 		-5.10 -10.81% 27,015,600 -4,067,793 0
41.10
47.20
41.90
3 tháng
(2026-03-16) 		-3.80 -8.28% 44,511,800 -6,993,254 11.0
41.10
47.20
41.90
6 tháng
(2025-12-15) 		2 4.99% 130,029,300 -5,945,654 74.8
40.10
57.90
41.90
12 tháng
(2025-06-17) 		0.32 0.77% 311,841,600 -18,786,724 -526.7
40.10
64.60
41.90
24 tháng
(2024-06-24) 		-7.01 -14.28% 560,343,700 -17,869,829 -497.7
34.92
64.60
41.90
36 tháng
(2023-06-28) 		2.52 6.37% 814,680,500 -15,618,653 -388.9
34.92
64.60
41.90
60 tháng
(2021-07-08) 		18.02 74.81% 1,449,865,000 -19,753,900 -423.2
23.42
64.60
41.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/03/2018
15.82
 650,570 15.88 16.09 15.68 4,200 391,700 -9.0
28/02/2018
15.88
 738,776 15.75 16.36 15.68 154,700 300,000 -3.4
27/02/2018
15.75
 1,012,290 16.36 16.36 15.61 406,000 1,000,200 -13.8
26/02/2018
16.36
 857,855 16.70 16.77 16.16 146,100 5,000 3.4
23/02/2018
16.70
 379,315 16.50 16.84 16.36 0 9,200 -0.2
22/02/2018
16.50
 448,255 16.29 16.77 16.16 42,000 2,000 1.0
21/02/2018
16.29
 321,040 16.02 16.63 15.75 2,800 20,000 -0.4
13/02/2018
16.02
 345,780 15.48 16.02 15.61 5,600 80,000 -1.7
12/02/2018
15.48
 850,750 15.61 16.09 15.34 259,000 697,500 -9.9
09/02/2018
15.61
 852,200 15.61 15.95 14.25 335,100 470,000 -3.0
08/02/2018
15.61
 464,795 16.16 16.23 15.54 79,800 150,000 -1.6
07/02/2018
16.16
 938,700 15.95 16.70 15.95 517,600 430,000 2.1
06/02/2018
15.95
 1,886,120 15.34 16.36 13.84 1,052,400 12,200 22.5
05/02/2018
15.34
 1,586,282 17.04 17.04 15.34 404,200 654,800 -6.0
02/02/2018
17.04
 962,160 17.25 17.38 16.70 165,500 258,300 -2.3
01/02/2018
17.25
 916,785 17.73 17.73 17.11 1,300 280,000 -7.1
31/01/2018
17.73
 1,328,382 17.93 18.34 17.73 125,100 220,000 -2.5
30/01/2018
17.93
 906,265 17.59 18.13 17.25 1,620 230,000 -5.9
29/01/2018
17.59
 985,705 18.20 18.20 17.59 11,500 373,600 -9.4
26/01/2018
18.20
 1,104,480 17.86 18.34 17.79 204,800 5,800 5.3
25/01/2018
17.86
 1,609,640 18.54 18.82 17.79 50,200 602,200 -14.7
24/01/2018
18.54
 1,566,310 18.61 18.95 18.54 500,400 426,400 2.1
23/01/2018
18.61
 1,884,300 18.20 18.82 18.34 107,900 502,000 -10.8
22/01/2018
18.20
 1,180,530 18.20 18.68 18.07 227,300 211,800 0.4
19/01/2018
18.20
 1,295,112 17.04 18.20 17.18 337,500 456,400 -3.1
18/01/2018
17.04
 1,306,761 17.11 17.38 16.70 546,000 1,187,520 -16.0
17/01/2018
17.11
 1,545,742 17.93 18.00 17.11 2,300 318,800 -8.1
16/01/2018
17.93
 858,857 17.93 18.20 17.86 0 191,500 -5.1
15/01/2018
17.93
 1,071,293 18.27 18.34 17.73 3,000 85,500 -2.2
12/01/2018
18.27
 2,270,230 19.36 19.57 18.27 1,228,300 1,325,100 -2.7
11/01/2018
19.36
 928,991 19.23 19.57 19.16 377,580 360,780 0.5
10/01/2018
19.23
 1,164,961 19.29 19.57 19.09 400,600 571,900 -4.9

Chính sách bảo mật | Điều khoản sử dụng |