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)
27/06/2017
11.77
 132,000 11.59 11.77 11.59 55,800 2,000 1.0
26/06/2017
11.59
 183,300 11.77 11.77 11.59 4,000 0 0.1
23/06/2017
11.77
 148,142 11.95 12.07 11.77 0 0 0
22/06/2017
11.95
 83,100 12.07 12.07 11.83 200 0 0.0
21/06/2017
12.07
 103,730 12.19 12.19 11.83 18,900 0 0.4
20/06/2017
12.19
 266,440 12.19 12.26 12.19 45,400 0 0.9
19/06/2017
12.19
 521,393 11.83 12.44 11.77 220,730 3,000 4.3
16/06/2017
11.83
 75,273 11.77 11.83 11.77 50,000 0 1.0
15/06/2017
11.77
 281,940 11.65 11.89 11.65 131,300 0 2.5
14/06/2017
11.65
 599,865 11.77 11.89 11.46 146,300 0 2.8
13/06/2017
11.77
 283,210 11.77 11.83 11.59 176,600 0 3.4
12/06/2017
11.77
 297,430 11.95 12.07 11.77 141,500 0 2.8
09/06/2017
11.95
 291,100 11.83 12.13 11.71 191,700 1,000 3.8
08/06/2017
11.83
 189,011 11.65 11.95 11.40 74,600 15,000 1.1
07/06/2017
11.65
 233,400 11.89 11.89 11.59 15,100 0 0.3
06/06/2017
11.89
 182,970 11.83 11.89 11.65 5,000 0 0.1
05/06/2017
11.83
 687,722 11.59 12.19 11.46 8,300 56,000 -0.9
02/06/2017
11.59
 810,751 10.55 11.59 10.61 52,500 4,000 0.8
01/06/2017
10.55
 179,820 10.37 10.61 10.37 9,110 0 0.2
31/05/2017
10.37
 198,000 10.73 10.91 10.37 5,800 0 0.1
30/05/2017
10.73
 537,154 10.73 10.98 10.67 11,500 0 0.2
29/05/2017
10.73
 1,085,220 10.85 11.40 10.24 57,000 7,000 0.9
26/05/2017
10.85
 367,033 10.73 10.98 10.61 25,000 4,000 0.4
25/05/2017
10.73
 579,230 10.43 10.98 10.24 8,900 0 0.2
24/05/2017
10.43
 634,830 10.61 10.67 10.37 20,000 26,300 -0.1
23/05/2017
10.61
 925,934 9.88 10.85 9.88 0 5,600 -0.1
22/05/2017
9.88
 899,266 9.76 10.00 9.76 79,000 50,300 0.4
19/05/2017
9.76
 622,240 9.69 9.76 9.69 25,000 30,000 -0.1
18/05/2017
9.69
 219,450 9.69 9.76 9.57 69,300 20,000 0.8
17/05/2017
9.69
 134,900 9.63 10.06 9.63 2,100 0 0.0
16/05/2017
9.63
 405,100 9.51 9.94 9.51 0 100 -0.0
15/05/2017
9.51
 170,084 9.51 9.57 9.39 24,500 400 0.4
12/05/2017
9.51
 215,400 9.45 9.57 9.45 137,000 54,800 1.3
11/05/2017
9.45
 154,910 9.51 9.57 9.45 22,600 0 0.4
10/05/2017
9.51
 247,500 9.33 9.51 9.33 0 0 0
09/05/2017
9.33
 315,800 9.15 9.45 9.21 113,100 0 1.7
08/05/2017
9.15
 210,610 9.27 9.27 9.15 93,100 0 1.4
05/05/2017
9.27
 281,200 9.27 9.33 9.15 225,000 0 3.4
04/05/2017
9.27
 200,100 9.27 9.45 9.21 55,000 0 0.8
03/05/2017
9.27
 73,600 9.45 9.57 9.21 41,900 0 0.6
28/04/2017
9.45
 62,310 9.45 9.45 9.33 6,100 0 0.1
27/04/2017
9.45
 279,698 9.39 9.45 9.15 133,400 0 2.0
26/04/2017
9.39
 60,400 9.57 9.57 9.33 0 0 0
25/04/2017
9.57
 305,900 9.45 9.57 9.45 263,000 0 4.1
24/04/2017
9.45
 87,900 9.69 9.76 9.45 0 0 0
21/04/2017
9.69
 319,400 9.69 9.82 9.51 279,500 0 4.5
20/04/2017
9.69
 492,100 9.76 9.82 9.63 369,300 0 5.9
19/04/2017
9.76
 332,500 9.76 9.94 9.69 160,300 0 2.6
18/04/2017
9.76
 348,200 9.69 9.82 9.45 221,000 0 3.5
17/04/2017
9.69
 414,200 9.76 9.82 9.45 320,000 0 5.1
14/04/2017
9.76
 297,600 9.94 9.94 9.63 170,000 108,500 1.0
13/04/2017
9.94
 321,400 9.94 10.06 9.88 201,000 0 3.3
12/04/2017
9.94
 1,500,738 9.69 10.00 9.76 516,300 34,000 7.8
11/04/2017
9.69
 357,700 9.76 9.82 9.57 550,000 0 8.7
10/04/2017
9.76
 556,900 9.82 9.94 9.63 594,000 121,500 7.6
07/04/2017
9.82
 248,900 9.76 9.88 9.57 161,500 20,000 2.3
05/04/2017
9.76
 416,600 10.00 10.06 9.69 232,000 153,900 1.3
04/04/2017
10.00
 888,170 9.82 10.12 9.82 499,600 0 8.2
03/04/2017
9.82
 996,730 9.51 9.82 9.51 475,100 0 7.6
31/03/2017
9.51
 1,009,100 9.45 9.57 9.39 595,900 0 9.3
30/03/2017
9.45
 786,300 9.21 9.51 9.21 59,100 0 0.9
29/03/2017
9.21
 301,000 9.27 9.39 9.21 75,000 0 1.1
28/03/2017
9.27
 424,300 9.15 9.27 9.15 131,800 0 2.0
27/03/2017
9.15
 175,605 9.15 9.27 9.15 80,000 0 1.2
24/03/2017
9.15
 176,200 9.15 9.21 9.02 96,800 0 1.5
23/03/2017
9.15
 211,150 9.39 9.45 8.96 86,300 0 1.3
22/03/2017
9.39
 585,500 9.27 9.63 9.21 449,000 0 7.0
21/03/2017
9.27
 446,650 9.09 9.33 8.96 287,100 0 4.3
20/03/2017
9.09
 368,245 8.66 9.27 8.60 149,200 0 2.2
17/03/2017
8.66
 189,400 8.66 8.72 8.54 93,000 0 1.3
16/03/2017
8.66
 101,300 8.72 8.72 8.54 2,000 0 0.0
15/03/2017
8.72
 212,155 8.17 8.72 8.11 48,000 0 0.7
14/03/2017
8.17
 181,160 8.23 8.23 8.11 60,000 0 0.8
13/03/2017
8.23
 232,060 8.48 8.48 8.05 7,000 0 0.1
10/03/2017
8.48
 58,170 8.41 8.48 8.23 2,000 10,000 -0.1
09/03/2017
8.41
 30,460 8.66 8.66 8.41 2,000 0 0.0
08/03/2017
8.66
 260 8.66 8.66 8.66 0 0 0
07/03/2017
8.66
 37,700 8.48 8.66 8.48 8,200 0 0.1
06/03/2017
8.48
 39,590 8.48 8.54 8.41 10,000 8,000 0.0
03/03/2017
8.48
 20,600 8.66 8.66 8.48 8,000 0 0.1
02/03/2017
8.66
 23,860 8.84 8.84 8.54 2,000 2,800 -0.0
01/03/2017
8.84
 16,000 8.72 9.09 8.84 0 0 0
28/02/2017
8.72
 34,000 8.90 8.90 8.72 2,000 0 0.0
27/02/2017
8.90
 69,100 9.09 9.15 8.90 2,000 0 0.0
24/02/2017
9.09
 48,740 9.21 9.21 8.96 4,000 0 0.1
23/02/2017
9.21
 35,105 9.15 9.21 9.09 2,200 0 0.0
22/02/2017
9.15
 158,100 9.39 9.39 8.90 81,300 1,000 1.2
21/02/2017
9.39
 94,400 9.45 9.45 9.27 54,000 0 0.8
20/02/2017
9.45
 87,100 9.45 9.45 9.33 40,800 0 0.6
17/02/2017
9.45
 47,800 9.45 9.45 9.15 23,400 1,900 0.3
16/02/2017
9.45
 86,810 9.51 9.51 9.39 7,000 11,000 -0.1
15/02/2017
9.51
 67,900 9.51 9.57 9.45 5,000 0 0.1
14/02/2017
9.51
 236,410 9.39 9.57 9.33 52,800 0 0.8
13/02/2017
9.39
 81,600 9.45 9.51 9.33 100 19,000 -0.3
10/02/2017
9.45
 143,500 9.51 9.57 9.33 73,400 0 1.1
09/02/2017
9.51
 133,300 9.45 9.57 9.39 35,000 0 0.5
08/02/2017
9.45
 149,200 9.51 9.57 9.39 41,700 0 0.6
07/02/2017
9.51
 95,300 9.39 9.63 9.39 0 0 0
06/02/2017
9.39
 47,600 9.39 9.63 9.39 18,000 0 0.3
03/02/2017
9.39
 63,900 9.63 9.69 9.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |