Tổng Công ty Viglacera - CTCP (vgc)

45.70
-0.10
(-0.22%)
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
(2026-02-11) 		-2.40 -4.98% 24,349,800 -1,108,000 -53.1
42.80
52.30
45.70
2 tháng
(2026-01-12) 		0.20 0.44% 70,348,900 1,602,800 86.3
42.80
57.90
45.70
3 tháng
(2025-12-15) 		5.70 14.21% 84,809,900 892,800 56.7
40.10
57.90
45.70
6 tháng
(2025-09-15) 		-10.99 -19.35% 152,109,300 -13,123,500 -629.9
40.10
57.90
45.70
12 tháng
(2025-03-18) 		-3.17 -6.48% 323,441,300 -12,414,741 -633.3
34.92
64.60
45.70
24 tháng
(2024-03-25) 		-7.11 -13.43% 558,265,200 -10,577,925 -486.1
34.92
64.60
45.70
36 tháng
(2023-03-29) 		17.53 61.99% 868,517,600 -10,350,493 -463.6
28.27
64.60
45.70
60 tháng
(2021-04-08) 		17.38 61.16% 1,422,484,400 -16,883,576 -561.9
23.17
64.60
45.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/08/2016
8.77
 232,735 8.77 8.89 8.64 36,900 0 0.5
02/08/2016
8.77
 297,880 9.02 9.08 8.77 0 0 0
01/08/2016
9.02
 96,700 9.27 9.27 8.89 0 0 0
29/07/2016
9.27
 277,000 9.21 9.34 9.15 50,000 0 0.7
28/07/2016
9.21
 449,210 9.08 9.46 9.02 2,000 0 0.0
27/07/2016
9.08
 620,740 8.83 9.40 8.83 10,000 0 0.1
26/07/2016
8.83
 126,200 8.70 8.83 8.58 1,000 0 0.0
25/07/2016
8.70
 62,800 8.70 8.83 8.64 0 10,900 -0.2
22/07/2016
8.70
 143,100 8.77 8.77 8.58 100 0 0.0
21/07/2016
8.77
 122,800 8.83 8.83 8.64 0 0 0
20/07/2016
8.83
 109,400 8.83 9.08 8.77 0 0 0
19/07/2016
8.83
 182,935 8.77 9.08 8.77 0 0 0
18/07/2016
8.77
 107,100 8.70 8.77 8.64 0 0 0
15/07/2016
8.70
 123,200 8.58 8.77 8.58 10,900 0 0.1
14/07/2016
8.58
 271,100 8.70 8.70 8.58 100 0 0.0
13/07/2016
8.70
 139,400 8.70 8.77 8.58 0 0 0
12/07/2016
8.70
 251,600 8.58 8.83 8.58 0 0 0
11/07/2016
8.58
 330,100 8.96 9.02 8.52 0 0 0
08/07/2016
8.96
 220,935 9.27 9.27 8.89 0 0 0
07/07/2016
9.27
 202,810 9.40 9.52 9.27 0 0 0
06/07/2016
9.40
 566,102 9.08 9.46 8.83 0 0 0
05/07/2016
9.08
 418,835 8.58 9.40 8.64 0 0 0
04/07/2016
8.58
 165,300 8.45 8.77 8.52 0 0 0
01/07/2016
8.45
 248,800 8.52 8.52 8.39 0 0 0
30/06/2016
8.52
 224,600 8.45 8.70 8.45 0 8,100 -0.1
29/06/2016
8.45
 275,700 8.52 8.64 8.26 0 0 0
28/06/2016
8.52
 202,810 8.33 8.70 8.26 0 0 0
27/06/2016
8.33
 341,750 8.58 8.58 7.95 15,100 0 0.2
24/06/2016
8.58
 905,060 9.21 9.21 8.07 5,000 0 0.1
23/06/2016
9.21
 223,040 9.21 9.27 9.08 2,000 0 0.0
22/06/2016
9.21
 378,170 9.52 9.52 9.15 4,700 0 0.1
21/06/2016
9.52
 323,000 9.46 9.78 9.34 400 0 0.0
20/06/2016
9.46
 506,100 9.71 9.71 9.34 11,900 0 0.2
17/06/2016
9.71
 296,400 9.97 10.03 9.52 0 0 0
16/06/2016
9.97
 420,000 10.22 10.41 9.84 0 0 0
15/06/2016
10.22
 428,940 9.90 10.28 9.90 0 0 0
14/06/2016
9.90
 325,120 9.78 9.97 9.59 0 0 0
13/06/2016
9.78
 338,100 10.22 10.28 9.71 0 9,900 -0.2
10/06/2016
10.22
 761,000 10.22 10.60 10.03 0 0 0
09/06/2016
10.22
 752,020 9.78 10.22 9.78 0 0 0
08/06/2016
9.78
 1,096,220 9.34 10.09 9.27 0 0 0
07/06/2016
9.34
 365,700 9.27 9.34 9.15 0 0 0
06/06/2016
9.27
 251,800 9.59 9.65 9.27 0 0 0
03/06/2016
9.59
 609,280 9.52 9.84 9.52 0 0 0
02/06/2016
9.52
 963,500 8.77 9.52 8.70 2,100 0 0.0
01/06/2016
8.77
 120,400 8.64 8.77 8.58 0 0 0
31/05/2016
8.64
 105,400 8.83 8.83 8.58 0 0 0
30/05/2016
8.83
 392,600 8.58 9.02 8.52 0 0 0
27/05/2016
8.58
 82,300 8.39 8.58 8.33 0 0 0
26/05/2016
8.39
 117,800 8.33 8.58 8.33 0 0 0
25/05/2016
8.33
 181,000 8.52 8.52 8.20 0 0 0
24/05/2016
8.52
 42,800 8.52 8.52 8.39 0 0 0
23/05/2016
8.52
 83,100 8.58 8.70 8.45 0 0 0
20/05/2016
8.58
 445,400 8.14 8.83 8.14 0 1,300 -0.0
19/05/2016
8.14
 94,900 8.07 8.20 8.07 0 0 0
18/05/2016
8.07
 85,900 8.14 8.33 7.95 0 0 0
17/05/2016
8.14
 152,400 8.26 8.26 7.95 0 0 0
16/05/2016
8.26
 56,000 8.39 8.52 8.26 0 0 0
13/05/2016
8.39
 244,400 8.33 8.64 8.20 0 0 0
12/05/2016
8.33
 154,100 7.95 8.52 8.01 0 0 0
11/05/2016
7.95
 74,700 7.76 8.01 7.70 0 0 0
10/05/2016
7.76
 80,300 7.95 7.95 7.70 0 0 0
09/05/2016
7.95
 127,800 7.95 8.14 7.57 0 0 0
06/05/2016
7.95
 138,950 7.95 8.14 7.82 0 0 0
05/05/2016
7.95
 216,700 8.33 8.33 7.88 0 0 0
04/05/2016
8.33
 199,100 8.58 8.58 8.20 0 35,000 -0.5
29/04/2016
8.58
 130,900 8.70 8.70 8.52 0 0 0
28/04/2016
8.70
 132,580 8.83 9.02 8.58 0 0 0
27/04/2016
8.83
 249,200 8.45 9.40 8.45 0 0 0
26/04/2016
8.45
 237,500 7.95 8.96 7.88 1,600 0 0.0
25/04/2016
7.95
 223,950 8.39 8.45 7.82 0 0 0
22/04/2016
8.39
 157,900 8.58 8.58 8.20 0 0 0
21/04/2016
8.58
 111,000 8.58 8.83 8.45 0 0 0
20/04/2016
8.58
 186,100 8.52 8.64 8.39 0 0 0
19/04/2016
8.52
 311,600 9.08 9.21 8.39 14,900 0 0.2
15/04/2016
9.08
 162,300 9.27 9.34 9.08 0 0 0
14/04/2016
9.27
 112,100 9.46 9.46 9.21 0 0 0
13/04/2016
9.46
 424,400 9.15 9.65 9.21 0 0 0
12/04/2016
9.15
 380,400 9.52 9.65 9.08 0 1,000 -0.0
11/04/2016
9.52
 544,400 9.52 9.84 9.40 0 0 0
08/04/2016
9.52
 306,400 9.84 9.84 9.34 0 0 0
07/04/2016
9.84
 487,500 9.65 10.28 9.65 1,000 0 0.0
06/04/2016
9.65
 460,000 8.89 9.78 8.83 0 10,000 -0.2
05/04/2016
8.89
 173,000 8.64 8.89 8.33 0 4,000 -0.1
04/04/2016
8.64
 118,100 8.70 9.15 7.57 0 3,000 -0.0
01/04/2016
8.70
 366,800 9.65 9.65 8.58 20,000 0 0.3
31/03/2016
9.65
 348,500 10.60 11.04 9.65 11,000 0 0.2
30/03/2016
10.60
 304,900 10.41 11.80 10.47 1,000 0 0.0
29/03/2016
10.41
 264,290 10.09 10.41 10.09 0 0 0
28/03/2016
10.09
 239,300 9.46 10.41 8.52 0 0 0
25/03/2016
9.46
 566,700 8.26 9.46 9.08 0 0 0
24/03/2016
8.26
 341,300 7.32 8.26 8.20 0 0 0
23/03/2016
7.32
 188,400 6.43 7.32 6.50 0 20,000 -0.2
22/03/2016
6.43
 23,500 6.50 6.50 6.31 0 0 0
21/03/2016
6.50
 24,400 6.50 6.56 6.31 0 0 0
18/03/2016
6.50
 6,600 6.31 6.50 6.37 0 0 0
17/03/2016
6.31
 40,800 5.99 6.37 6.06 0 0 0
16/03/2016
5.99
 15,400 6.06 6.06 5.93 0 0 0
15/03/2016
6.06
 37,600 6.12 6.12 5.87 0 0 0
14/03/2016
6.12
 21,800 5.93 6.12 6.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |