Tổng Công ty Viglacera - CTCP (vgc)

44.10
-0.20
(-0.45%)
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
(2025-11-04) 		-1.54 -3.36% 21,382,400 -5,176,000 -239.0
43.30
47
44.30
2 tháng
(2025-10-06) 		-8.25 -15.75% 50,316,800 -13,076,700 -643.1
42.97
52.40
44.30
3 tháng
(2025-09-05) 		-14.92 -25.26% 71,307,400 -13,951,800 -694.3
42.97
59.07
44.30
6 tháng
(2025-06-09) 		2.23 5.31% 180,761,900 -12,026,670 -566.4
41.35
64.60
44.30
12 tháng
(2024-12-09) 		2.70 6.52% 316,892,300 -4,288,955 -244.8
34.92
64.60
44.30
24 tháng
(2023-12-15) 		-4.78 -9.77% 542,111,300 -13,058,799 -631.6
34.92
64.60
44.30
36 tháng
(2022-12-20) 		10.13 29.79% 822,340,000 -15,367,977 -654.5
27.26
64.60
44.30
60 tháng
(2020-12-30) 		22.80 106.75% 1,359,219,650 -21,964,026 -750.4
21.35
64.60
44.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
50.50
 1,568,200 49.07 50.88 48.78 453,505 53,300 21.0
18/02/2025
48.59
 1,043,100 48.02 48.59 47.64 251,300 93,200 8.0
17/02/2025
48.21
 895,000 49.07 49.07 48.12 58,600 228,300 -8.6
14/02/2025
48.78
 900,700 48.50 48.97 48.12 390,200 13,900 19.2
13/02/2025
48.31
 971,800 48.69 48.69 47.50 60,200 49,900 0.5
12/02/2025
48.59
 772,300 48.50 49.07 48.40 249,600 24,700 11.5
11/02/2025
48.31
 741,600 48.02 48.59 47.35 130,800 9,000 6.1
10/02/2025
47.35
 920,900 47.64 48.12 47.26 337,200 7,600 16.5
07/02/2025
47.64
 914,800 48.59 48.78 47.64 306,200 171,700 6.9
06/02/2025
48.59
 1,028,700 48.59 49.16 47.73 187,100 198,100 -0.6
05/02/2025
48.50
 591,900 48.31 48.50 47.83 73,700 58,200 0.8
04/02/2025
48.50
 1,015,200 48.02 48.59 48.02 495,500 175,500 16.2
03/02/2025
47.83
 1,253,600 47.35 48.40 47.26 610,600 48,500 28.3
24/01/2025
47.35
 1,242,000 47.45 48.50 47.07 243,500 49,900 9.7
23/01/2025
47.16
 1,914,300 46.12 47.26 45.21 378,700 57,900 15.6
22/01/2025
46.12
 975,900 46.31 46.88 46.12 245,400 2,400 11.9
21/01/2025
46.50
 767,000 46.26 46.83 46.16 173,600 13,200 7.8
20/01/2025
46.21
 880,000 47.26 47.40 46.21 126,900 34,800 4.5
17/01/2025
47.26
 1,095,500 46.69 47.64 46.69 138,600 73,600 3.2
16/01/2025
46.59
 1,513,800 47.35 47.45 46.35 569,200 326,000 11.9
15/01/2025
47.26
 1,185,600 46.97 47.26 46.31 283,100 270,500 0.6
14/01/2025
46.97
 1,985,200 45.45 47.31 45.45 607,700 25,600 28.5
13/01/2025
45.40
 660,300 44.78 45.54 44.78 162,200 8,800 7.3
10/01/2025
45.35
 1,708,700 45.45 46.02 44.59 412,400 51,700 17.0
09/01/2025
45.45
 1,283,200 46.31 46.40 45.35 320,202 65,800 12.3
08/01/2025
45.73
 1,581,800 45.73 46.02 45.31 651,500 122,000 25.4
07/01/2025
45.64
 2,969,400 44.88 46.02 44.54 1,035,500 242,300 38.1
06/01/2025
44.78
 2,121,500 44.59 45.35 44.21 556,900 9,200 25.6
03/01/2025
44.78
 2,814,400 44.78 45.54 44.45 805,400 133,000 31.7
02/01/2025
44.78
 3,000,200 42.88 44.78 42.59 734,000 12,400 33.1
31/12/2024
42.83
 845,300 43.02 43.02 42.68 188,100 10,400 8.0
30/12/2024
43.02
 1,200,900 42.54 43.26 41.92 350,700 48,200 13.6
27/12/2024
42.59
 1,050,400 42.88 42.97 42.07 65,000 20,900 1.9
26/12/2024
42.40
 913,100 43.11 43.30 42.40 67,600 37,400 1.4
25/12/2024
43.11
 1,871,400 43.07 43.73 42.78 23,400 30,100 -0.3
24/12/2024
42.78
 1,500,900 42.40 42.78 41.92 77,500 7,015 3.1
23/12/2024
42.11
 1,316,900 42.02 42.68 41.73 40,700 317,500 -12.2
20/12/2024
41.64
 853,000 41.35 42.26 41.35 123,700 11,700 4.9
19/12/2024
41.35
 1,354,900 41.16 41.78 41.07 16,200 37,300 -0.9
18/12/2024
41.88
 1,059,900 41.83 41.92 41.26 4,600 204,300 -8.7
17/12/2024
41.88
 1,938,000 42.78 42.78 41.68 34,400 672,700 -28.1
16/12/2024
42.49
 1,099,100 42.78 42.78 41.92 89,100 8,200 3.6
13/12/2024
41.83
 1,206,200 42.30 42.73 41.73 0 72,900 -3.2
12/12/2024
42.40
 2,398,100 41.92 43.69 41.92 78,000 159,400 -3.7
11/12/2024
41.83
 1,094,100 41.73 41.92 41.40 109,500 264,500 -6.8
10/12/2024
41.54
 1,707,800 41.45 42.49 41.35 23,500 468,400 -19.6
09/12/2024
41.45
 1,282,700 41.45 42.11 41.35 18,900 76,100 -2.5
06/12/2024
41.45
 1,706,000 42.11 42.59 41.45 3,100 108,800 -4.7
05/12/2024
41.88
 1,776,400 40.87 42.30 40.40 316,200 42,700 11.9
04/12/2024
40.59
 1,012,700 41.02 41.11 40.16 46,200 6,100 1.7
03/12/2024
40.78
 1,705,900 40.97 41.92 40.59 43,200 7,300 1.5
02/12/2024
40.97
 1,481,700 40.40 41.35 40.30 53,800 30,400 1.0
29/11/2024
40.21
 1,976,600 39.30 40.68 39.11 11,900 174,600 -6.8
28/11/2024
39.49
 666,600 39.83 39.83 39.21 300 180,200 -7.5
27/11/2024
39.59
 689,300 39.87 39.87 39.21 2,200 187,600 -7.7
26/11/2024
39.92
 891,500 39.54 40.11 39.40 52,200 23,600 1.2
25/11/2024
39.21
 420,300 39.21 39.45 39.02 26,100 2,400 1.0
22/11/2024
39.21
 813,300 39.45 39.54 38.87 131,000 85,800 1.9
21/11/2024
39.25
 636,900 39.06 39.49 38.73 133,700 45,200 3.6
20/11/2024
38.97
 1,475,600 38.11 39.25 37.44 77,400 142,300 -2.6
19/11/2024
38.16
 1,794,900 40.64 40.64 38.16 64,000 35,300 1.2
18/11/2024
40.59
 1,783,300 41.73 41.78 39.64 171,500 173,500 -0.2
15/11/2024
41.73
 2,557,600 41.02 42.40 41.02 253,700 96,300 6.9
14/11/2024
41.26
 3,523,800 41.21 42.68 40.97 35,880 296,900 -11.6
13/11/2024
41.26
 1,630,800 40.49 41.26 39.83 59,700 56,200 0.1
12/11/2024
40.78
 1,502,800 41.64 41.88 40.59 31,200 235,000 -8.8
11/11/2024
41.30
 1,956,000 40.83 41.59 40.49 39,000 156,700 -5.1
08/11/2024
40.59
 1,672,100 40.35 40.92 39.64 239,600 101,700 5.9
07/11/2024
40.35
 1,253,700 40.83 41.16 40.16 288,600 252,200 1.6
06/11/2024
40.78
 3,506,400 38.16 40.78 38.16 0 0 0
05/11/2024
38.11
 266,900 37.83 38.11 37.73 1,000 32,600 -1.3
04/11/2024
37.83
 660,800 38.40 38.40 37.68 0 5,000 -0.2
01/11/2024
38.49
 853,800 38.54 38.87 38.02 4,600 800 0.2
31/10/2024
38.87
 448,100 38.97 39.02 38.40 35,900 2,600 1.3
30/10/2024
38.97
 341,400 39.25 39.35 38.59 2,600 12,000 -0.4
29/10/2024
39.06
 423,500 38.35 39.16 38.35 2,600 0 0.1
28/10/2024
38.54
 428,300 38.21 38.54 38.21 700 100 0.0
25/10/2024
38.59
 527,200 38.68 38.68 38.11 0 100 -0.0
24/10/2024
38.59
 777,000 38.87 38.92 38.25 100 21,800 -0.9
23/10/2024
39.21
 520,300 38.64 39.25 38.40 300 11,600 -0.5
22/10/2024
38.97
 916,900 39.59 39.59 38.68 2,400 27,600 -1.0
21/10/2024: Cổ tức tiền mặt tỉ lệ: 12.5%
21/10/2024
39.64
 461,600 39.25 40.02 39.25 0 80,700 -3.3
18/10/2024
39.54
 805,700 39.68 40.14 39.45 3,100 9,700 -0.3
17/10/2024
39.54
 666,100 39.54 39.68 38.94 6,800 71,700 -2.7
16/10/2024
39.63
 821,100 39.77 39.77 38.89 100 22,000 -0.9
15/10/2024
39.54
 837,900 39.82 40.14 39.54 1,000 158,400 -6.8
14/10/2024
40.14
 1,484,300 40.84 40.97 39.77 1,400 233,800 -10.1
11/10/2024
40.74
 889,900 40.84 41.11 40.37 14,900 214,300 -8.7
10/10/2024
40.70
 840,200 40.70 40.79 40.28 2,200 51,900 -2.2
09/10/2024
40.42
 1,170,400 39.54 40.42 39.54 231,600 36,700 8.4
08/10/2024
39.54
 658,000 39.77 39.96 39.31 8,500 42,700 -1.5
07/10/2024
39.77
 562,800 40.05 40.14 39.49 0 20,100 -0.9
04/10/2024
40.10
 946,500 40.10 40.10 39.36 500 170,600 -7.3
03/10/2024
40.10
 1,430,000 40.10 40.60 39.40 5,300 40,900 -1.5
02/10/2024
40.23
 991,200 40.70 40.79 40.05 16,500 26,300 -0.4
01/10/2024
40.84
 1,416,300 39.96 41.02 39.96 154,100 9,400 6.4
30/09/2024
40.33
 1,238,300 40.65 40.88 39.96 34,600 456,000 -18.3
27/09/2024
40.60
 955,200 40.88 40.88 40.28 14,500 16,000 -0.1
26/09/2024
40.65
 1,178,700 40.88 41.16 40.33 5,800 24,200 -0.8
25/09/2024
40.88
 853,800 41.16 41.34 40.74 0 34,000 -1.5

Chính sách bảo mật | Điều khoản sử dụng |