Tổng Công ty Viglacera - CTCP (vgc)

41
-0.50
(-1.20%)
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
(2026-08-12) 		0.70 1.72% 6,122,600 -356,495 0
39.85
41.50
41
2 tháng
(2026-07-13) 		2.18 5.54% 15,679,600 -289,659 0
34.90
41.50
41
3 tháng
(2026-06-15) 		1.05 2.60% 22,589,400 -423,759 0
34.90
42.33
41
6 tháng
(2026-03-16) 		-1.68 -3.89% 67,342,700 -7,430,113 11.0
34.90
44.40
41
12 tháng
(2025-09-16) 		-10.93 -20.85% 219,118,000 -20,378,813 -610.7
34.90
54.47
41
24 tháng
(2024-09-23) 		3.87 10.28% 537,732,300 -13,154,388 -276.8
32.85
60.77
41
36 tháng
(2023-09-27) 		0.69 1.69% 760,037,000 -19,046,812 -534.4
32.85
60.77
41
60 tháng
(2021-10-07) 		13.79 49.74% 1,385,458,900 -13,826,759 -199.6
22.07
60.77
41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2018
12.47
 3,443,878 12.40 12.87 12.26 1,900,000 1,500 35.4
04/09/2018
12.40
 2,440,590 12.67 12.74 12.40 1,500,000 0 27.8
31/08/2018
12.67
 2,216,108 12.80 12.94 12.60 1,500,000 0 28.3
30/08/2018
12.80
 1,860,589 12.67 12.87 12.47 800,000 0 15.0
29/08/2018
12.67
 2,866,789 12.19 12.80 12.06 401,100 220,600 3.3
28/08/2018
12.19
 2,117,707 12.13 12.33 12.06 200,200 300,500 -1.8
27/08/2018
12.13
 4,381,412 11.72 12.40 11.72 100 193,000 -3.5
24/08/2018
11.72
 1,094,621 11.65 11.79 11.52 100,010 80,000 0.3
23/08/2018
11.65
 1,244,846 11.45 11.79 11.52 398,600 280,000 2.0
22/08/2018
11.45
 1,846,620 11.25 11.65 11.25 11,400 355,000 -5.8
21/08/2018
11.25
 949,623 11.04 11.31 11.04 0 373,000 -6.1
20/08/2018
11.04
 1,015,462 11.18 11.38 11.04 18,000 149,500 -2.2
17/08/2018
11.18
 1,804,176 11.45 11.58 11.18 111,800 202,900 -1.5
16/08/2018
11.45
 727,220 11.58 11.65 11.38 45,900 106,000 -1.0
15/08/2018
11.58
 1,219,929 11.86 12.19 11.58 33,300 70,500 -0.6
14/08/2018
11.86
 1,887,781 11.25 11.92 11.25 103,000 43,100 1.0
13/08/2018
11.25
 1,317,662 11.31 11.31 11.11 116,050 89,200 0.4
10/08/2018
11.31
 807,134 11.31 11.45 11.18 2,000 124,500 -2.0
09/08/2018: Cổ tức tiền mặt tỉ lệ: 9.5%
09/08/2018
11.31
 1,122,225 11.42 11.99 11.31 66,500 200,300 -2.2
08/08/2018
11.42
 756,910 11.42 11.54 11.35 6,000 0 0.1
07/08/2018
11.42
 613,455 11.54 11.61 11.42 1,300 90,000 -1.6
06/08/2018
11.54
 1,002,810 11.48 11.74 11.48 50,700 0 0.9
03/08/2018
11.48
 2,072,290 11.35 11.86 11.35 158,300 228,600 -1.3
02/08/2018
11.35
 870,235 11.35 11.42 11.16 279,700 0 4.9
01/08/2018
11.35
 670,300 11.35 11.48 11.29 0 0 0
31/07/2018
11.35
 1,249,461 11.48 11.54 11.35 313,500 92,600 3.9
30/07/2018
11.48
 1,638,455 11.42 11.61 11.42 71,200 0 1.3
27/07/2018
11.42
 736,140 11.29 11.54 11.35 60 0 0.0
26/07/2018
11.29
 872,580 11.29 11.48 11.16 1,000 50,000 -0.9
25/07/2018
11.29
 1,393,900 11.86 11.86 11.29 2,100 0 0.0
24/07/2018
11.86
 1,338,475 11.80 11.93 11.61 575,300 88,900 8.9
23/07/2018
11.80
 2,268,810 11.54 12.06 11.42 1,234,600 100,000 21.0
20/07/2018
11.54
 2,041,160 11.22 11.61 11.09 714,510 100,000 11.0
19/07/2018
11.22
 2,181,410 11.54 11.61 11.22 234,900 248,400 -0.2
18/07/2018
11.54
 2,623,845 11.29 11.54 11.22 730,000 121,200 10.8
17/07/2018
11.29
 1,646,875 11.29 11.48 11.03 460,900 337,000 2.2
16/07/2018
11.29
 2,242,790 11.67 11.86 11.22 780,400 107,500 12.0
13/07/2018
11.67
 1,817,470 10.90 11.80 10.71 440,100 100,000 6.0
12/07/2018
10.90
 1,264,820 10.58 10.90 9.56 385,200 150,300 3.9
11/07/2018
10.58
 3,094,450 10.39 10.58 9.94 904,700 150,100 12.2
10/07/2018
10.39
 2,646,580 10.71 10.71 9.68 403,800 205,500 3.2
09/07/2018
10.71
 3,521,900 11.86 11.86 10.71 4,200 392,000 -6.9
06/07/2018
11.86
 2,582,580 11.86 12.12 10.71 22,000 390,000 -6.4
05/07/2018
11.86
 4,180,170 13.15 13.28 11.86 263,300 34,000 4.6
04/07/2018
13.15
 2,312,310 13.40 13.47 12.70 210,800 360,000 -3.1
03/07/2018
13.40
 2,469,680 13.28 13.47 11.99 403,900 538,600 -2.8
02/07/2018
13.28
 4,671,702 13.21 13.40 12.57 4,000 538,300 -10.9
29/06/2018
13.21
 3,528,275 13.79 13.79 12.63 9,000 1,300 0.2
28/06/2018
13.79
 5,535,440 15.26 15.52 13.79 6,400 2,000 0.1
27/06/2018
15.26
 4,112,250 14.43 15.26 14.11 100 1,001,400 -23.6
26/06/2018
14.43
 837,028 14.88 15.01 14.43 12,000 465,000 -10.3
25/06/2018
14.88
 818,422 15.20 15.71 14.88 12,500 660,000 -15.1
22/06/2018
15.20
 3,689,310 15.39 15.71 15.07 6,600 2,443,500 -57.7
21/06/2018
15.39
 2,864,100 14.24 15.39 14.43 700 1,429,700 -33.0
20/06/2018
14.24
 3,592,810 14.04 14.81 13.79 200 1,611,100 -35.8
19/06/2018
14.04
 3,547,308 14.88 14.88 13.40 217,200 706,000 -10.6
18/06/2018
14.88
 1,345,100 15.39 15.90 14.88 130,000 850,000 -17.0
15/06/2018
15.39
 1,482,600 15.39 15.78 15.20 4,500 994,200 -23.7
14/06/2018
15.39
 2,198,820 15.52 17.06 15.33 0 1,779,500 -42.8
13/06/2018
15.52
 1,209,760 15.07 15.58 15.13 700 183,000 -4.4
12/06/2018
15.07
 1,314,115 15.52 15.52 15.01 0 382,100 -9.0
11/06/2018
15.52
 1,005,238 15.65 15.84 15.33 10,010 0 0.2
08/06/2018
15.65
 1,395,710 15.71 16.03 15.20 0 402,000 -9.7
07/06/2018
15.71
 1,329,430 15.90 17.44 15.39 416,900 679,300 -6.4
06/06/2018
15.90
 1,060,618 15.58 17.12 15.46 311,500 293,700 0.4
05/06/2018
15.58
 1,462,240 15.71 16.03 15.33 80,200 602,000 -12.6
04/06/2018
15.71
 2,483,580 14.81 16.03 14.75 150,000 1,163,700 -24.3
01/06/2018
14.81
 3,067,310 14.81 15.13 13.92 44,000 2,160,500 -49.1
31/05/2018
14.81
 3,165,478 14.17 15.01 13.79 400,500 1,351,100 -21.7
30/05/2018
14.17
 1,896,160 13.72 14.24 13.34 231,100 921,000 -15.1
29/05/2018
13.72
 3,018,080 14.04 14.04 12.70 252,500 734,100 -10.2
28/05/2018
14.04
 1,675,850 15.58 15.78 14.04 323,300 539,700 -5.1
25/05/2018
15.58
 2,152,059 15.90 16.23 15.58 0 1,114,100 -27.5
24/05/2018
15.90
 2,201,370 15.84 16.29 15.84 0 869,600 -21.8
23/05/2018
15.84
 1,771,060 15.65 16.03 15.52 177,000 748,200 -14.1
22/05/2018
15.65
 1,707,977 16.03 16.03 15.46 725,000 125,000 14.7
21/05/2018
16.03
 1,608,650 16.35 16.55 15.90 0 565,900 -14.3
18/05/2018
16.35
 2,992,273 16.48 16.67 15.90 700 250,000 -6.3
17/05/2018
16.48
 2,618,827 16.23 16.61 16.03 55,200 766,200 -18.1
16/05/2018
16.23
 1,981,450 16.23 16.35 16.10 525,000 312,800 5.4
15/05/2018
16.23
 4,704,493 15.71 16.42 15.71 97,500 563,433 -11.8
14/05/2018
15.71
 750,800 15.65 15.78 15.58 9,000 154,200 -3.5
11/05/2018
15.65
 1,444,700 15.46 15.65 15.33 384,400 875,200 -11.8
10/05/2018
15.46
 2,064,210 15.46 15.78 15.39 9,400 568,200 -13.6
09/05/2018
15.46
 2,530,110 15.58 15.71 15.33 100 1,650,200 -39.9
08/05/2018
15.58
 3,253,100 15.65 15.84 15.58 398,500 1,517,000 -27.4
07/05/2018
15.65
 1,928,504 15.39 15.65 15.33 132,400 926,400 -19.1
04/05/2018
15.39
 1,078,736 15.26 15.39 15.20 100 274,800 -6.6
03/05/2018
15.26
 1,188,950 14.94 15.26 14.75 142,200 280,800 -3.3
02/05/2018
14.94
 1,652,043 15.01 15.52 14.88 550,000 230,040 7.6
27/04/2018
15.01
 1,596,745 14.81 15.01 14.43 420,500 331,000 2.1
26/04/2018
14.81
 1,702,868 15.20 15.39 14.69 107,000 452,100 -8.1
24/04/2018
15.20
 1,268,462 15.07 15.26 14.69 132,100 382,200 -5.8
23/04/2018
15.07
 3,107,430 15.20 15.71 14.75 0 886,500 -21.2
20/04/2018
15.20
 1,135,530 14.56 15.33 14.43 36,100 216,200 -4.2
19/04/2018
14.56
 1,676,825 14.81 14.81 14.11 200,300 354,300 -3.5
18/04/2018
14.81
 844,850 15.01 15.26 14.81 70,000 381,100 -7.2
17/04/2018
15.01
 1,106,400 15.01 15.01 14.69 0 328,100 -7.6
16/04/2018
15.01
 1,849,765 15.13 15.33 14.88 0 1,341,000 -31.4
13/04/2018
15.13
 1,820,360 15.13 15.39 14.94 200,000 1,192,400 -23.4

Chính sách bảo mật | Điều khoản sử dụng |