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)
12/04/2018
15.13
 1,681,428 14.88 15.52 14.81 50,100 842,800 -18.7
11/04/2018
14.88
 2,696,198 15.65 15.84 14.75 163,100 474,000 -7.5
10/04/2018
15.65
 1,807,870 16.16 16.35 15.65 5,500 518,000 -12.8
09/04/2018
16.16
 1,871,230 16.16 16.67 16.16 51,700 755,300 -17.9
06/04/2018
16.16
 1,901,715 16.48 16.48 16.10 200 573,100 -14.5
05/04/2018
16.48
 1,537,683 16.42 16.67 16.29 94,310 618,300 -13.5
04/04/2018
16.42
 2,292,890 16.67 16.74 16.35 169,520 1,408,900 -31.8
03/04/2018
16.67
 2,967,084 16.35 16.93 16.03 874,400 1,942,900 -27.2
02/04/2018
16.35
 3,334,707 15.84 16.87 15.84 223,000 667,600 -11.4
30/03/2018
15.84
 769,771 15.39 16.03 15.33 300,310 128,100 4.2
29/03/2018
15.39
 816,830 15.78 15.84 15.39 201,300 292,000 -2.2
28/03/2018
15.78
 1,019,210 15.78 15.90 15.52 1,521,200 1,690,300 -4.1
27/03/2018
15.78
 1,260,976 16.03 16.35 15.65 23,200 262,200 -5.9
26/03/2018
16.03
 998,010 15.52 16.03 15.33 162,100 51,200 2.7
23/03/2018
15.52
 1,441,170 15.78 15.78 14.49 300,700 0 7.3
22/03/2018
15.78
 1,335,524 15.90 16.10 15.78 390,600 0 9.7
21/03/2018
15.90
 1,236,970 16.16 16.35 15.78 1,910 32,700 -0.8
20/03/2018
16.16
 1,156,660 16.10 16.23 15.84 151,900 10,500 3.5
19/03/2018
16.10
 2,016,544 16.10 16.42 15.90 2,900 121,100 -3.0
16/03/2018
16.10
 1,507,512 15.52 16.35 15.46 33,300 55,000 -0.5
15/03/2018
15.52
 1,828,167 15.33 15.52 15.33 1,000,000 1,830,000 -20.0
14/03/2018
15.33
 2,187,410 14.81 15.46 14.88 0 900,000 -21.4
13/03/2018
14.81
 1,040,018 14.56 14.88 14.43 0 522,900 -11.9
12/03/2018
14.56
 778,012 14.75 14.81 14.56 40,500 431,500 -8.9
09/03/2018
14.75
 1,682,073 14.75 15.01 14.43 0 1,057,600 -24.3
08/03/2018
14.75
 1,103,770 14.81 15.01 14.49 8,300 749,000 -17.1
07/03/2018
14.81
 1,021,875 14.94 15.07 14.81 322,400 660,000 -7.9
06/03/2018
14.94
 1,292,974 14.81 15.20 14.81 2,410 971,500 -22.6
05/03/2018
14.81
 1,184,360 15.26 15.78 14.81 49,000 600,900 -13.2
02/03/2018
15.26
 758,840 14.88 15.46 14.69 0 230,000 -5.5
01/03/2018
14.88
 650,570 14.94 15.13 14.75 4,200 391,700 -9.0
28/02/2018
14.94
 738,776 14.81 15.39 14.75 154,700 300,000 -3.4
27/02/2018
14.81
 1,012,290 15.39 15.39 14.69 406,000 1,000,200 -13.8
26/02/2018
15.39
 857,855 15.71 15.78 15.20 146,100 5,000 3.4
23/02/2018
15.71
 379,315 15.52 15.84 15.39 0 9,200 -0.2
22/02/2018
15.52
 448,255 15.33 15.78 15.20 42,000 2,000 1.0
21/02/2018
15.33
 321,040 15.07 15.65 14.81 2,800 20,000 -0.4
13/02/2018
15.07
 345,780 14.56 15.07 14.69 5,600 80,000 -1.7
12/02/2018
14.56
 850,750 14.69 15.13 14.43 259,000 697,500 -9.9
09/02/2018
14.69
 852,200 14.69 15.01 13.40 335,100 470,000 -3.0
08/02/2018
14.69
 464,795 15.20 15.26 14.62 79,800 150,000 -1.6
07/02/2018
15.20
 938,700 15.01 15.71 15.01 517,600 430,000 2.1
06/02/2018
15.01
 1,886,120 14.43 15.39 13.02 1,052,400 12,200 22.5
05/02/2018
14.43
 1,586,282 16.03 16.03 14.43 404,200 654,800 -6.0
02/02/2018
16.03
 962,160 16.23 16.35 15.71 165,500 258,300 -2.3
01/02/2018
16.23
 916,785 16.67 16.67 16.10 1,300 280,000 -7.1
31/01/2018
16.67
 1,328,382 16.87 17.25 16.67 125,100 220,000 -2.5
30/01/2018
16.87
 906,265 16.55 17.06 16.23 1,620 230,000 -5.9
29/01/2018
16.55
 985,705 17.12 17.12 16.55 11,500 373,600 -9.4
26/01/2018
17.12
 1,104,480 16.80 17.25 16.74 204,800 5,800 5.3
25/01/2018
16.80
 1,609,640 17.44 17.70 16.74 50,200 602,200 -14.7
24/01/2018
17.44
 1,566,310 17.51 17.83 17.44 500,400 426,400 2.1
23/01/2018
17.51
 1,884,300 17.12 17.70 17.25 107,900 502,000 -10.8
22/01/2018
17.12
 1,180,530 17.12 17.57 16.99 227,300 211,800 0.4
19/01/2018
17.12
 1,295,112 16.03 17.12 16.16 337,500 456,400 -3.1
18/01/2018
16.03
 1,306,761 16.10 16.35 15.71 546,000 1,187,520 -16.0
17/01/2018
16.10
 1,545,742 16.87 16.93 16.10 2,300 318,800 -8.1
16/01/2018
16.87
 858,857 16.87 17.12 16.80 0 191,500 -5.1
15/01/2018
16.87
 1,071,293 17.19 17.25 16.67 3,000 85,500 -2.2
12/01/2018
17.19
 2,270,230 18.21 18.41 17.19 1,228,300 1,325,100 -2.7
11/01/2018
18.21
 928,991 18.08 18.41 18.02 377,580 360,780 0.5
10/01/2018
18.08
 1,164,961 18.15 18.41 17.96 400,600 571,900 -4.9
09/01/2018
18.15
 1,154,122 18.15 18.85 17.96 13,500 594,900 -16.5
08/01/2018
18.15
 2,012,648 17.44 18.41 17.32 5,300 927,730 -26.1
05/01/2018
17.44
 1,170,200 17.44 17.70 17.19 447,300 568,600 -3.3
04/01/2018
17.44
 1,288,334 17.57 17.64 17.32 865,504 786,900 2.1
03/01/2018
17.57
 1,499,960 17.57 17.76 17.32 1,249,800 500,100 20.6
02/01/2018
17.57
 1,551,201 16.93 17.64 16.80 874,200 900 23.5
29/12/2017
16.93
 1,028,274 16.80 16.93 16.67 367,000 184,600 4.8
28/12/2017
16.80
 649,499 16.74 16.87 16.61 177,100 0 4.6
27/12/2017
16.74
 1,006,481 16.42 16.93 16.42 301,230 104,300 5.1
26/12/2017
16.42
 713,160 15.90 16.55 15.84 198,800 400 5.0
25/12/2017
15.90
 779,670 16.10 16.23 15.90 1,100 2,500 -0.0
22/12/2017
16.10
 440,250 16.42 16.42 16.10 300 0 0.0
21/12/2017
16.42
 908,653 16.80 17.06 16.42 112,200 200,000 -2.3
20/12/2017
16.80
 1,414,410 16.61 17.19 16.61 417,200 180,000 6.2
19/12/2017
16.61
 1,269,561 16.61 16.74 16.42 708,200 0 18.3
18/12/2017
16.61
 1,489,260 16.03 16.74 16.03 353,800 5,000 9.0
15/12/2017
16.03
 1,079,600 15.84 16.23 15.71 276,700 8,000 6.7
14/12/2017
15.84
 638,300 15.71 15.90 15.46 108,800 353,800 -6.0
13/12/2017
15.71
 1,191,150 15.20 15.97 15.13 403,500 350,000 1.4
12/12/2017
15.20
 1,551,880 15.26 15.71 14.81 633,628 300,100 8.0
11/12/2017
15.26
 644,361 16.10 16.16 15.26 0 0 0
08/12/2017
16.10
 973,000 16.67 16.67 15.90 310,000 391,500 -2.1
07/12/2017
16.67
 879,005 16.10 16.80 16.10 25,900 167,000 -3.6
06/12/2017
16.10
 1,075,433 16.03 16.61 15.90 514,500 905,725 -9.9
05/12/2017
16.03
 2,804,971 17.19 17.25 16.03 2,300 569,225 -14.7
04/12/2017
17.19
 2,345,250 17.32 17.70 17.12 973,000 1,143,450 -4.6
01/12/2017
17.32
 994,179 17.64 17.83 17.25 200 254,600 -6.9
30/11/2017
17.64
 3,061,564 17.32 17.96 17.32 747,700 1,545,900 -21.9
29/11/2017
17.32
 2,514,635 16.61 17.64 16.61 158,100 1,045,500 -24.0
28/11/2017
16.61
 1,601,650 16.74 16.74 16.29 546,700 102,000 11.5
27/11/2017
16.74
 1,001,604 16.48 16.99 16.29 129,000 25,500 2.7
24/11/2017
16.48
 1,828,240 16.10 16.48 15.84 286,300 737,200 -11.4
23/11/2017
16.10
 2,595,509 14.69 16.10 14.75 151,600 5,500 3.5
22/11/2017
14.69
 454,220 14.62 14.75 14.49 0 45,400 -1.0
21/11/2017
14.62
 895,669 14.88 15.07 14.49 12,000 235,200 -5.2
20/11/2017
14.88
 902,634 14.75 15.13 14.69 300,570 202,000 2.3
17/11/2017
14.75
 511,430 14.81 15.07 14.56 1,600 128,200 -2.9
16/11/2017
14.81
 825,690 14.56 15.20 14.56 1,000 226,100 -5.2

Chính sách bảo mật | Điều khoản sử dụng |