Tổng Công ty Viglacera - CTCP (vgc)

36.50
0.75
(2.10%)
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
(2026-06-29) 		-5.85 -13.62% 7,714,900 -418,700 0
35.75
45
35.75
2 tháng
(2026-05-29) 		-5.20 -12.29% 15,242,700 -756,900 0
35.75
45
35.75
3 tháng
(2026-04-29) 		-5.50 -12.91% 30,008,000 -3,646,430 0
35.75
45.10
35.75
6 tháng
(2026-01-29) 		-9.80 -20.90% 107,236,600 -6,764,854 54.1
35.75
57.90
35.75
12 tháng
(2025-08-04) 		-17.78 -32.40% 273,603,000 -19,551,754 -568.4
35.75
64.60
35.75
24 tháng
(2024-08-07) 		-0.36 -0.96% 558,400,500 -17,751,829 -471.9
34.92
64.60
35.75
36 tháng
(2023-08-14) 		-5.47 -12.84% 781,846,900 -16,818,853 -425.4
34.92
64.60
35.75
60 tháng
(2021-08-23) 		8.18 28.27% 1,429,704,700 -18,173,400 -353.2
23.46
64.60
35.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |