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)
09/01/2018
19.29
 1,154,122 19.29 20.04 19.09 13,500 594,900 -16.5
08/01/2018
19.29
 2,012,648 18.54 19.57 18.41 5,300 927,730 -26.1
05/01/2018
18.54
 1,170,200 18.54 18.82 18.27 447,300 568,600 -3.3
04/01/2018
18.54
 1,288,334 18.68 18.75 18.41 865,504 786,900 2.1
03/01/2018
18.68
 1,499,960 18.68 18.88 18.41 1,249,800 500,100 20.6
02/01/2018
18.68
 1,551,201 18.00 18.75 17.86 874,200 900 23.5
29/12/2017
18.00
 1,028,274 17.86 18.00 17.73 367,000 184,600 4.8
28/12/2017
17.86
 649,499 17.79 17.93 17.66 177,100 0 4.6
27/12/2017
17.79
 1,006,481 17.45 18.00 17.45 301,230 104,300 5.1
26/12/2017
17.45
 713,160 16.91 17.59 16.84 198,800 400 5.0
25/12/2017
16.91
 779,670 17.11 17.25 16.91 1,100 2,500 -0.0
22/12/2017
17.11
 440,250 17.45 17.45 17.11 300 0 0.0
21/12/2017
17.45
 908,653 17.86 18.13 17.45 112,200 200,000 -2.3
20/12/2017
17.86
 1,414,410 17.66 18.27 17.66 417,200 180,000 6.2
19/12/2017
17.66
 1,269,561 17.66 17.79 17.45 708,200 0 18.3
18/12/2017
17.66
 1,489,260 17.04 17.79 17.04 353,800 5,000 9.0
15/12/2017
17.04
 1,079,600 16.84 17.25 16.70 276,700 8,000 6.7
14/12/2017
16.84
 638,300 16.70 16.91 16.43 108,800 353,800 -6.0
13/12/2017
16.70
 1,191,150 16.16 16.98 16.09 403,500 350,000 1.4
12/12/2017
16.16
 1,551,880 16.23 16.70 15.75 633,628 300,100 8.0
11/12/2017
16.23
 644,361 17.11 17.18 16.23 0 0 0
08/12/2017
17.11
 973,000 17.73 17.73 16.91 310,000 391,500 -2.1
07/12/2017
17.73
 879,005 17.11 17.86 17.11 25,900 167,000 -3.6
06/12/2017
17.11
 1,075,433 17.04 17.66 16.91 514,500 905,725 -9.9
05/12/2017
17.04
 2,804,971 18.27 18.34 17.04 2,300 569,225 -14.7
04/12/2017
18.27
 2,345,250 18.41 18.82 18.20 973,000 1,143,450 -4.6
01/12/2017
18.41
 994,179 18.75 18.95 18.34 200 254,600 -6.9
30/11/2017
18.75
 3,061,564 18.41 19.09 18.41 747,700 1,545,900 -21.9
29/11/2017
18.41
 2,514,635 17.66 18.75 17.66 158,100 1,045,500 -24.0
28/11/2017
17.66
 1,601,650 17.79 17.79 17.32 546,700 102,000 11.5
27/11/2017
17.79
 1,001,604 17.52 18.07 17.32 129,000 25,500 2.7
24/11/2017
17.52
 1,828,240 17.11 17.52 16.84 286,300 737,200 -11.4
23/11/2017
17.11
 2,595,509 15.61 17.11 15.68 151,600 5,500 3.5
22/11/2017
15.61
 454,220 15.54 15.68 15.41 0 45,400 -1.0
21/11/2017
15.54
 895,669 15.82 16.02 15.41 12,000 235,200 -5.2
20/11/2017
15.82
 902,634 15.68 16.09 15.61 300,570 202,000 2.3
17/11/2017
15.68
 511,430 15.75 16.02 15.48 1,600 128,200 -2.9
16/11/2017
15.75
 825,690 15.48 16.16 15.48 1,000 226,100 -5.2
15/11/2017
15.48
 395,000 15.68 15.82 15.41 13,300 251,200 -5.4
14/11/2017
15.68
 625,670 15.20 15.82 15.13 6,000 140,000 -3.1
13/11/2017
15.20
 197,540 15.13 15.41 15.00 5,500 78,200 -1.6
10/11/2017
15.13
 228,700 15.13 15.13 14.86 277,900 274,800 0.1
09/11/2017
15.13
 207,574 15.27 15.34 15.13 687,900 674,300 0.3
08/11/2017
15.27
 311,747 15.27 15.48 15.20 1,412,100 1,296,200 2.6
07/11/2017
15.27
 196,700 15.48 15.54 15.20 300,500 300,600 -0.0
06/11/2017
15.48
 253,910 15.00 15.48 14.93 212,500 110,100 2.3
03/11/2017
15.00
 200,487 14.32 15.00 14.32 101,900 500 2.1
02/11/2017
14.32
 444,180 14.79 14.86 14.18 105,100 65,700 0.8
01/11/2017
14.79
 692,925 15.48 15.48 14.59 201,400 155,900 1.0
31/10/2017
15.48
 368,410 15.54 15.54 15.27 196,400 40,200 3.5
30/10/2017
15.54
 533,600 15.54 15.75 15.54 325,600 140,000 4.2
27/10/2017
15.54
 91,100 15.61 15.68 15.54 2,300 0 0.1
26/10/2017
15.61
 408,150 15.68 15.82 15.48 165,000 123,000 1.0
25/10/2017
15.68
 395,820 15.54 15.95 15.48 3,000 195,400 -4.4
24/10/2017
15.54
 221,350 15.41 15.61 15.27 9,900 7,900 0.0
23/10/2017
15.41
 534,100 15.41 15.68 15.13 0 11,000 -0.3
20/10/2017
15.41
 489,148 15.88 16.02 15.27 36,900 9,200 0.6
19/10/2017
15.88
 534,474 15.95 16.09 15.68 45,500 0 1.1
18/10/2017
15.95
 816,400 16.57 16.70 15.88 83,300 249,600 -4.0
17/10/2017
16.57
 340,890 16.43 16.77 16.29 7,500 42,400 -0.8
16/10/2017
16.43
 352,300 16.63 16.70 16.43 20,500 83,100 -1.5
13/10/2017
16.63
 569,980 16.57 16.84 16.36 100 168,900 -4.1
12/10/2017
16.57
 975,309 15.95 16.91 16.02 504,600 916,800 -10.0
11/10/2017
15.95
 1,245,079 15.48 16.29 15.54 183,600 755,100 -13.4
10/10/2017
15.48
 752,605 15.34 15.82 15.20 3,400 321,200 -7.2
09/10/2017
15.34
 172,200 15.41 15.54 15.13 11,500 0 0.3
06/10/2017
15.41
 334,492 15.20 15.61 15.13 2,000 0 0.0
05/10/2017
15.20
 348,000 15.27 15.48 15.00 52,600 0 1.2
04/10/2017
15.27
 159,890 15.27 15.48 15.07 49,000 0 1.1
03/10/2017
15.27
 253,600 15.68 15.95 14.93 3,500 77,300 -1.7
02/10/2017
15.68
 496,272 15.54 16.23 15.41 1,900 0 0.0
29/09/2017
15.54
 267,010 14.93 15.54 14.59 52,000 200 1.2
28/09/2017
14.93
 424,630 15.41 15.41 14.79 118,500 52,700 1.4
27/09/2017
15.41
 326,130 15.48 15.54 15.27 65,500 63,800 0.0
26/09/2017
15.48
 249,600 15.27 15.68 15.07 22,000 0 0.5
25/09/2017
15.27
 895,700 15.48 16.43 15.27 83,700 163,200 -1.8
22/09/2017
15.48
 672,840 14.73 15.61 14.38 205,200 70,000 3.0
21/09/2017
14.73
 438,050 14.86 14.86 14.38 88,300 80,000 0.2
20/09/2017
14.86
 315,430 14.79 14.86 14.59 263,000 200,000 1.4
19/09/2017
14.79
 554,378 14.32 15.00 14.11 865,400 737,318 2.8
18/09/2017
14.32
 629,850 14.38 14.79 14.32 46,000 0 1.0
15/09/2017
14.38
 1,019,560 14.04 14.59 13.84 376,500 320,700 1.1
14/09/2017
14.04
 355,100 14.11 14.32 13.63 177,700 124,100 1.1
13/09/2017
14.11
 1,349,050 13.63 14.52 13.70 727,500 394,300 6.9
12/09/2017
13.63
 2,060,260 12.95 14.25 12.95 5,478,900 2,000 109.5
11/09/2017
12.95
 328,420 13.29 13.36 12.95 93,000 0 1.8
08/09/2017
13.29
 562,910 13.36 13.63 12.95 25,000 21,000 0.1
07/09/2017
13.36
 1,905,620 12.61 13.63 12.61 91,000 10,000 1.6
06/09/2017
12.61
 758,200 12.48 12.68 12.48 336,600 0 6.2
05/09/2017
12.48
 117,560 12.54 12.54 12.48 64,200 41,400 0.4
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

Chính sách bảo mật | Điều khoản sử dụng |