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)
15/11/2017
14.56
 395,000 14.75 14.88 14.49 13,300 251,200 -5.4
14/11/2017
14.75
 625,670 14.30 14.88 14.24 6,000 140,000 -3.1
13/11/2017
14.30
 197,540 14.24 14.49 14.11 5,500 78,200 -1.6
10/11/2017
14.24
 228,700 14.24 14.24 13.98 277,900 274,800 0.1
09/11/2017
14.24
 207,574 14.37 14.43 14.24 687,900 674,300 0.3
08/11/2017
14.37
 311,747 14.37 14.56 14.30 1,412,100 1,296,200 2.6
07/11/2017
14.37
 196,700 14.56 14.62 14.30 300,500 300,600 -0.0
06/11/2017
14.56
 253,910 14.11 14.56 14.04 212,500 110,100 2.3
03/11/2017
14.11
 200,487 13.47 14.11 13.47 101,900 500 2.1
02/11/2017
13.47
 444,180 13.92 13.98 13.34 105,100 65,700 0.8
01/11/2017
13.92
 692,925 14.56 14.56 13.72 201,400 155,900 1.0
31/10/2017
14.56
 368,410 14.62 14.62 14.37 196,400 40,200 3.5
30/10/2017
14.62
 533,600 14.62 14.81 14.62 325,600 140,000 4.2
27/10/2017
14.62
 91,100 14.69 14.75 14.62 2,300 0 0.1
26/10/2017
14.69
 408,150 14.75 14.88 14.56 165,000 123,000 1.0
25/10/2017
14.75
 395,820 14.62 15.01 14.56 3,000 195,400 -4.4
24/10/2017
14.62
 221,350 14.49 14.69 14.37 9,900 7,900 0.0
23/10/2017
14.49
 534,100 14.49 14.75 14.24 0 11,000 -0.3
20/10/2017
14.49
 489,148 14.94 15.07 14.37 36,900 9,200 0.6
19/10/2017
14.94
 534,474 15.01 15.13 14.75 45,500 0 1.1
18/10/2017
15.01
 816,400 15.58 15.71 14.94 83,300 249,600 -4.0
17/10/2017
15.58
 340,890 15.46 15.78 15.33 7,500 42,400 -0.8
16/10/2017
15.46
 352,300 15.65 15.71 15.46 20,500 83,100 -1.5
13/10/2017
15.65
 569,980 15.58 15.84 15.39 100 168,900 -4.1
12/10/2017
15.58
 975,309 15.01 15.90 15.07 504,600 916,800 -10.0
11/10/2017
15.01
 1,245,079 14.56 15.33 14.62 183,600 755,100 -13.4
10/10/2017
14.56
 752,605 14.43 14.88 14.30 3,400 321,200 -7.2
09/10/2017
14.43
 172,200 14.49 14.62 14.24 11,500 0 0.3
06/10/2017
14.49
 334,492 14.30 14.69 14.24 2,000 0 0.0
05/10/2017
14.30
 348,000 14.37 14.56 14.11 52,600 0 1.2
04/10/2017
14.37
 159,890 14.37 14.56 14.17 49,000 0 1.1
03/10/2017
14.37
 253,600 14.75 15.01 14.04 3,500 77,300 -1.7
02/10/2017
14.75
 496,272 14.62 15.26 14.49 1,900 0 0.0
29/09/2017
14.62
 267,010 14.04 14.62 13.72 52,000 200 1.2
28/09/2017
14.04
 424,630 14.49 14.49 13.92 118,500 52,700 1.4
27/09/2017
14.49
 326,130 14.56 14.62 14.37 65,500 63,800 0.0
26/09/2017
14.56
 249,600 14.37 14.75 14.17 22,000 0 0.5
25/09/2017
14.37
 895,700 14.56 15.46 14.37 83,700 163,200 -1.8
22/09/2017
14.56
 672,840 13.85 14.69 13.53 205,200 70,000 3.0
21/09/2017
13.85
 438,050 13.98 13.98 13.53 88,300 80,000 0.2
20/09/2017
13.98
 315,430 13.92 13.98 13.72 263,000 200,000 1.4
19/09/2017
13.92
 554,378 13.47 14.11 13.28 865,400 737,318 2.8
18/09/2017
13.47
 629,850 13.53 13.92 13.47 46,000 0 1.0
15/09/2017
13.53
 1,019,560 13.21 13.72 13.02 376,500 320,700 1.1
14/09/2017
13.21
 355,100 13.28 13.47 12.83 177,700 124,100 1.1
13/09/2017
13.28
 1,349,050 12.83 13.66 12.89 727,500 394,300 6.9
12/09/2017
12.83
 2,060,260 12.18 13.40 12.18 5,478,900 2,000 109.5
11/09/2017
12.18
 328,420 12.51 12.57 12.18 93,000 0 1.8
08/09/2017
12.51
 562,910 12.57 12.83 12.18 25,000 21,000 0.1
07/09/2017
12.57
 1,905,620 11.86 12.83 11.86 91,000 10,000 1.6
06/09/2017
11.86
 758,200 11.74 11.93 11.74 336,600 0 6.2
05/09/2017
11.74
 117,560 11.80 11.80 11.74 64,200 41,400 0.4
01/09/2017
11.80
 107,000 11.74 11.80 11.29 11,100 43,900 -0.6
31/08/2017
11.74
 29,600 11.80 11.80 11.67 5,600 500 0.1
30/08/2017: Cổ tức tiền mặt tỉ lệ: 9.5%
30/08/2017
11.80
 180,500 11.77 12.25 11.67 28,500 50,000 -0.4
29/08/2017
11.77
 269,500 11.71 11.89 11.59 43,900 160,000 -2.2
28/08/2017
11.71
 162,800 11.59 11.71 11.28 112,300 30,000 1.6
25/08/2017
11.59
 50,718 11.65 11.65 11.40 20,518 30,000 -0.2
24/08/2017
11.65
 66,640 11.59 11.65 11.52 534,000 500,010 0.6
23/08/2017
11.59
 242,800 11.46 11.77 11.34 70,800 219,300 -2.8
22/08/2017
11.46
 43,300 11.46 11.59 11.40 400 20,700 -0.4
21/08/2017
11.46
 192,100 11.59 11.77 11.40 0 105,000 -2.0
18/08/2017
11.59
 64,700 11.46 11.59 11.40 31,400 1,100 0.6
17/08/2017
11.46
 55,460 11.59 11.77 11.46 42,200 36,800 0.1
16/08/2017
11.59
 259,100 11.28 11.59 11.22 103,000 109,600 -0.1
15/08/2017
11.28
 150,200 11.40 11.40 11.22 0 50,400 -0.9
14/08/2017
11.40
 79,800 11.52 11.52 11.40 1,000 13,800 -0.2
11/08/2017
11.52
 105,111 11.52 11.65 11.46 50,000 50,000 0.0
10/08/2017
11.52
 104,100 11.46 11.59 11.46 14,000 0 0.3
09/08/2017
11.46
 114,700 11.59 11.59 11.40 45,600 0 0.9
08/08/2017
11.59
 78,450 11.71 11.71 11.59 5,100 2,000 0.1
07/08/2017
11.71
 144,900 11.77 11.83 11.71 451,000 0 8.8
04/08/2017
11.77
 145,000 11.65 11.83 11.59 56,600 15,200 0.8
03/08/2017
11.65
 104,650 11.71 11.83 11.59 4,000 0 0.1
02/08/2017
11.71
 94,800 11.89 11.89 11.71 5,800 0 0.1
01/08/2017
11.89
 146,728 12.01 12.07 11.89 37,800 0 0.7
31/07/2017
12.01
 381,500 11.89 12.19 11.95 49,100 0 1.0
28/07/2017
11.89
 144,900 11.83 11.89 11.77 49,800 0 1.0
27/07/2017
11.83
 217,568 11.71 11.83 11.65 140,300 0 2.7
26/07/2017
11.71
 68,800 11.71 11.77 11.65 37,000 0 0.7
25/07/2017
11.71
 101,400 11.52 11.77 11.34 97,900 0 1.9
24/07/2017
11.52
 68,200 11.71 11.71 11.46 37,300 0 0.7
21/07/2017
11.71
 119,568 11.59 11.83 11.34 76,600 0 1.5
20/07/2017
11.59
 129,400 11.22 11.59 11.22 105,300 0 2.0
19/07/2017
11.22
 193,200 11.04 11.52 11.10 139,400 32,500 2.0
18/07/2017
11.04
 127,500 11.40 11.40 11.04 3,700 26,500 -0.4
17/07/2017
11.40
 91,300 11.40 12.50 11.28 40,000 0 0.7
14/07/2017
11.40
 145,330 11.28 11.59 11.16 700 17,700 -0.3
13/07/2017
11.28
 245,960 11.59 11.59 10.98 2,300 46,800 -0.8
12/07/2017
11.59
 255,320 11.71 12.07 11.52 4,800 18,000 -0.3
11/07/2017
11.71
 139,510 11.95 12.07 11.71 1,900 0 0.0
10/07/2017
11.95
 103,000 12.13 12.19 11.89 4,900 0 0.1
07/07/2017
12.13
 433,122 12.01 12.26 12.01 9,900 0 0.2
06/07/2017
12.01
 117,230 11.89 12.07 11.83 6,500 0 0.1
05/07/2017
11.89
 55,910 11.71 11.89 11.71 2,200 0 0.0
04/07/2017
11.71
 91,100 11.83 11.89 11.71 2,000 0 0.0
03/07/2017
11.83
 85,400 11.89 12.01 11.77 10,000 0 0.2
30/06/2017
11.89
 114,800 11.89 12.13 11.89 0 0 0
29/06/2017
11.89
 266,100 12.26 12.32 11.89 126,400 0 2.5
28/06/2017
12.26
 389,860 11.77 12.32 11.59 130,000 0 2.6

Chính sách bảo mật | Điều khoản sử dụng |