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)
13/07/2017
11.99
 245,960 12.32 12.32 11.67 2,300 46,800 -0.8
12/07/2017
12.32
 255,320 12.45 12.83 12.25 4,800 18,000 -0.3
11/07/2017
12.45
 139,510 12.70 12.83 12.45 1,900 0 0.0
10/07/2017
12.70
 103,000 12.90 12.96 12.64 4,900 0 0.1
07/07/2017
12.90
 433,122 12.77 13.03 12.77 9,900 0 0.2
06/07/2017
12.77
 117,230 12.64 12.83 12.57 6,500 0 0.1
05/07/2017
12.64
 55,910 12.45 12.64 12.45 2,200 0 0.0
04/07/2017
12.45
 91,100 12.57 12.64 12.45 2,000 0 0.0
03/07/2017
12.57
 85,400 12.64 12.77 12.51 10,000 0 0.2
30/06/2017
12.64
 114,800 12.64 12.90 12.64 0 0 0
29/06/2017
12.64
 266,100 13.03 13.09 12.64 126,400 0 2.5
28/06/2017
13.03
 389,860 12.51 13.09 12.32 130,000 0 2.6
27/06/2017
12.51
 132,000 12.32 12.51 12.32 55,800 2,000 1.0
26/06/2017
12.32
 183,300 12.51 12.51 12.32 4,000 0 0.1
23/06/2017
12.51
 148,142 12.70 12.83 12.51 0 0 0
22/06/2017
12.70
 83,100 12.83 12.83 12.57 200 0 0.0
21/06/2017
12.83
 103,730 12.96 12.96 12.57 18,900 0 0.4
20/06/2017
12.96
 266,440 12.96 13.03 12.96 45,400 0 0.9
19/06/2017
12.96
 521,393 12.57 13.22 12.51 220,730 3,000 4.3
16/06/2017
12.57
 75,273 12.51 12.57 12.51 50,000 0 1.0
15/06/2017
12.51
 281,940 12.38 12.64 12.38 131,300 0 2.5
14/06/2017
12.38
 599,865 12.51 12.64 12.19 146,300 0 2.8
13/06/2017
12.51
 283,210 12.51 12.57 12.32 176,600 0 3.4
12/06/2017
12.51
 297,430 12.70 12.83 12.51 141,500 0 2.8
09/06/2017
12.70
 291,100 12.57 12.90 12.45 191,700 1,000 3.8
08/06/2017
12.57
 189,011 12.38 12.70 12.12 74,600 15,000 1.1
07/06/2017
12.38
 233,400 12.64 12.64 12.32 15,100 0 0.3
06/06/2017
12.64
 182,970 12.57 12.64 12.38 5,000 0 0.1
05/06/2017
12.57
 687,722 12.32 12.96 12.19 8,300 56,000 -0.9
02/06/2017
12.32
 810,751 11.21 12.32 11.28 52,500 4,000 0.8
01/06/2017
11.21
 179,820 11.02 11.28 11.02 9,110 0 0.2
31/05/2017
11.02
 198,000 11.41 11.60 11.02 5,800 0 0.1
30/05/2017
11.41
 537,154 11.41 11.67 11.34 11,500 0 0.2
29/05/2017
11.41
 1,085,220 11.54 12.12 10.89 57,000 7,000 0.9
26/05/2017
11.54
 367,033 11.41 11.67 11.28 25,000 4,000 0.4
25/05/2017
11.41
 579,230 11.08 11.67 10.89 8,900 0 0.2
24/05/2017
11.08
 634,830 11.28 11.34 11.02 20,000 26,300 -0.1
23/05/2017
11.28
 925,934 10.50 11.54 10.50 0 5,600 -0.1
22/05/2017
10.50
 899,266 10.37 10.63 10.37 79,000 50,300 0.4
19/05/2017
10.37
 622,240 10.31 10.37 10.31 25,000 30,000 -0.1
18/05/2017
10.31
 219,450 10.31 10.37 10.18 69,300 20,000 0.8
17/05/2017
10.31
 134,900 10.24 10.69 10.24 2,100 0 0.0
16/05/2017
10.24
 405,100 10.11 10.57 10.11 0 100 -0.0
15/05/2017
10.11
 170,084 10.11 10.18 9.98 24,500 400 0.4
12/05/2017
10.11
 215,400 10.05 10.18 10.05 137,000 54,800 1.3
11/05/2017
10.05
 154,910 10.11 10.18 10.05 22,600 0 0.4
10/05/2017
10.11
 247,500 9.92 10.11 9.92 0 0 0
09/05/2017
9.92
 315,800 9.72 10.05 9.79 113,100 0 1.7
08/05/2017
9.72
 210,610 9.85 9.85 9.72 93,100 0 1.4
05/05/2017
9.85
 281,200 9.85 9.92 9.72 225,000 0 3.4
04/05/2017
9.85
 200,100 9.85 10.05 9.79 55,000 0 0.8
03/05/2017
9.85
 73,600 10.05 10.18 9.79 41,900 0 0.6
28/04/2017
10.05
 62,310 10.05 10.05 9.92 6,100 0 0.1
27/04/2017
10.05
 279,698 9.98 10.05 9.72 133,400 0 2.0
26/04/2017
9.98
 60,400 10.18 10.18 9.92 0 0 0
25/04/2017
10.18
 305,900 10.05 10.18 10.05 263,000 0 4.1
24/04/2017
10.05
 87,900 10.31 10.37 10.05 0 0 0
21/04/2017
10.31
 319,400 10.31 10.44 10.11 279,500 0 4.5
20/04/2017
10.31
 492,100 10.37 10.44 10.24 369,300 0 5.9
19/04/2017
10.37
 332,500 10.37 10.57 10.31 160,300 0 2.6
18/04/2017
10.37
 348,200 10.31 10.44 10.05 221,000 0 3.5
17/04/2017
10.31
 414,200 10.37 10.44 10.05 320,000 0 5.1
14/04/2017
10.37
 297,600 10.57 10.57 10.24 170,000 108,500 1.0
13/04/2017
10.57
 321,400 10.57 10.69 10.50 201,000 0 3.3
12/04/2017
10.57
 1,500,738 10.31 10.63 10.37 516,300 34,000 7.8
11/04/2017
10.31
 357,700 10.37 10.44 10.18 550,000 0 8.7
10/04/2017
10.37
 556,900 10.44 10.57 10.24 594,000 121,500 7.6
07/04/2017
10.44
 248,900 10.37 10.50 10.18 161,500 20,000 2.3
05/04/2017
10.37
 416,600 10.63 10.69 10.31 232,000 153,900 1.3
04/04/2017
10.63
 888,170 10.44 10.76 10.44 499,600 0 8.2
03/04/2017
10.44
 996,730 10.11 10.44 10.11 475,100 0 7.6
31/03/2017
10.11
 1,009,100 10.05 10.18 9.98 595,900 0 9.3
30/03/2017
10.05
 786,300 9.79 10.11 9.79 59,100 0 0.9
29/03/2017
9.79
 301,000 9.85 9.98 9.79 75,000 0 1.1
28/03/2017
9.85
 424,300 9.72 9.85 9.72 131,800 0 2.0
27/03/2017
9.72
 175,605 9.72 9.85 9.72 80,000 0 1.2
24/03/2017
9.72
 176,200 9.72 9.79 9.59 96,800 0 1.5
23/03/2017
9.72
 211,150 9.98 10.05 9.53 86,300 0 1.3
22/03/2017
9.98
 585,500 9.85 10.24 9.79 449,000 0 7.0
21/03/2017
9.85
 446,650 9.66 9.92 9.53 287,100 0 4.3
20/03/2017
9.66
 368,245 9.20 9.85 9.14 149,200 0 2.2
17/03/2017
9.20
 189,400 9.20 9.27 9.07 93,000 0 1.3
16/03/2017
9.20
 101,300 9.27 9.27 9.07 2,000 0 0.0
15/03/2017
9.27
 212,155 8.69 9.27 8.62 48,000 0 0.7
14/03/2017
8.69
 181,160 8.75 8.75 8.62 60,000 0 0.8
13/03/2017
8.75
 232,060 9.01 9.01 8.56 7,000 0 0.1
10/03/2017
9.01
 58,170 8.94 9.01 8.75 2,000 10,000 -0.1
09/03/2017
8.94
 30,460 9.20 9.20 8.94 2,000 0 0.0
08/03/2017
9.20
 260 9.20 9.20 9.20 0 0 0
07/03/2017
9.20
 37,700 9.01 9.20 9.01 8,200 0 0.1
06/03/2017
9.01
 39,590 9.01 9.07 8.94 10,000 8,000 0.0
03/03/2017
9.01
 20,600 9.20 9.20 9.01 8,000 0 0.1
02/03/2017
9.20
 23,860 9.40 9.40 9.07 2,000 2,800 -0.0
01/03/2017
9.40
 16,000 9.27 9.66 9.40 0 0 0
28/02/2017
9.27
 34,000 9.46 9.46 9.27 2,000 0 0.0
27/02/2017
9.46
 69,100 9.66 9.72 9.46 2,000 0 0.0
24/02/2017
9.66
 48,740 9.79 9.79 9.53 4,000 0 0.1
23/02/2017
9.79
 35,105 9.72 9.79 9.66 2,200 0 0.0
22/02/2017
9.72
 158,100 9.98 9.98 9.46 81,300 1,000 1.2
21/02/2017
9.98
 94,400 10.05 10.05 9.85 54,000 0 0.8

Chính sách bảo mật | Điều khoản sử dụng |