Tổng Công ty Viglacera - CTCP (vgc)

36.25
0.50
(1.40%)
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)
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
11/03/2016
5.93
 13,000 5.99 6.24 5.93 0 0 0
10/03/2016
5.99
 28,700 5.93 5.99 5.80 0 0 0
09/03/2016
5.93
 10,600 5.93 5.93 5.68 0 0 0
08/03/2016
5.93
 19,700 5.80 5.99 5.80 0 0 0
07/03/2016
5.80
 7,500 5.93 6.24 5.80 0 0 0
04/03/2016
5.93
 28,300 5.24 5.93 5.24 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |