Tổng Công ty Viglacera - CTCP (vgc)

46.20
1.20
(2.67%)
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
(2025-12-29) 		4.80 11.62% 27,339,800 586,700 30.0
41.30
49.95
45
2 tháng
(2025-11-28) 		2.10 4.77% 39,998,000 -843,300 -31.3
40.10
49.95
45
3 tháng
(2025-10-29) 		0.27 0.59% 63,252,300 -6,705,300 -304.6
40.10
49.95
45
6 tháng
(2025-07-31) 		-10.50 -18.55% 170,281,200 -12,142,300 -584.4
40.10
64.60
45
12 tháng
(2025-02-03) 		-1.73 -3.62% 304,222,100 -9,542,942 -493.4
34.92
64.60
45
24 tháng
(2024-02-07) 		-2.64 -5.42% 553,175,800 -11,657,099 -549.1
34.92
64.60
45
36 tháng
(2023-02-13) 		17.34 60.30% 832,986,500 -12,452,861 -547.8
27.26
64.60
45
60 tháng
(2021-02-22) 		17.36 60.41% 1,379,633,400 -17,952,576 -616.9
23.17
64.60
45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |