Tổng Công ty Viglacera - CTCP (vgc)

41.90
-0.20
(-0.48%)
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
(2026-05-13) 		-1.35 -3.11% 11,592,600 -1,315,430 0
41.10
44.10
41.90
2 tháng
(2026-04-13) 		-5.10 -10.81% 27,015,600 -4,067,793 0
41.10
47.20
41.90
3 tháng
(2026-03-16) 		-3.80 -8.28% 44,511,800 -6,993,254 11.0
41.10
47.20
41.90
6 tháng
(2025-12-15) 		2 4.99% 130,029,300 -5,945,654 74.8
40.10
57.90
41.90
12 tháng
(2025-06-17) 		0.32 0.77% 311,841,600 -18,786,724 -526.7
40.10
64.60
41.90
24 tháng
(2024-06-24) 		-7.01 -14.28% 560,343,700 -17,869,829 -497.7
34.92
64.60
41.90
36 tháng
(2023-06-28) 		2.52 6.37% 814,680,500 -15,618,653 -388.9
34.92
64.60
41.90
60 tháng
(2021-07-08) 		18.02 74.81% 1,449,865,000 -19,753,900 -423.2
23.42
64.60
41.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/08/2025
64.50
 3,824,800 65.17 65.36 60.12 984,900 712,000 17.2
19/08/2025
64.60
 3,835,100 63.36 65.74 61.45 536,400 608,100 -4.6
18/08/2025
62.60
 3,021,700 62.12 64.79 61.93 323,400 827,800 -33.5
15/08/2025
62.22
 3,048,100 61.07 63.46 59.74 722,000 241,700 30.5
14/08/2025
60.98
 2,386,400 63.74 63.74 60.98 247,200 240,800 0.3
13/08/2025
62.88
 3,025,800 64.50 64.50 60.50 427,300 408,400 0.7
12/08/2025
63.17
 4,993,700 60.50 63.17 59.36 422,800 795,900 -24.2
11/08/2025
59.07
 3,946,800 56.21 59.07 55.26 314,700 599,900 -17.3
08/08/2025
55.26
 3,179,500 53.55 55.26 52.40 666,100 538,400 6.9
07/08/2025
53.45
 1,904,400 56.69 56.69 53.26 82,500 446,100 -20.9
06/08/2025
53.17
 3,148,800 52.21 53.74 51.16 470,100 373,200 5.1
05/08/2025
52.12
 3,711,500 55.17 56.21 51.07 568,800 234,500 18.7
04/08/2025
54.88
 1,716,200 53.45 56.69 53.45 434,600 62,200 21.5
01/08/2025
53.64
 3,138,600 57.83 57.83 53.55 697,100 122,900 33.0
31/07/2025
56.60
 2,395,000 60.98 60.98 56.21 292,100 168,100 7.4
30/07/2025
57.93
 3,573,000 56.60 58.02 56.50 869,700 341,300 31.7
29/07/2025
54.31
 7,251,200 57.07 57.07 54.31 325,100 258,900 3.6
28/07/2025
53.36
 576,100 53.36 53.36 53.36 8,100 38,000 -1.7
25/07/2025
49.93
 2,408,600 47.64 49.93 47.59 235,600 33,900 10.3
24/07/2025
46.69
 1,798,200 46.12 46.78 45.16 167,300 38,900 6.2
23/07/2025
46.02
 2,063,300 46.88 47.02 45.73 56,800 263,700 -10.1
22/07/2025
45.69
 1,404,700 44.02 45.73 43.49 98,500 147,200 -2.3
21/07/2025
43.97
 1,120,800 45.69 45.69 43.97 12,100 83,300 -3.3
18/07/2025
44.97
 1,172,800 45.73 45.92 44.50 49,300 47,500 0.0
17/07/2025
45.07
 2,088,300 44.45 46.45 44.11 267,900 331,300 -3.2
16/07/2025
44.07
 718,400 43.73 44.54 43.59 19,400 61,400 -2.0
15/07/2025
43.78
 1,310,100 44.69 44.69 43.78 25,900 354,100 -15.2
14/07/2025
44.45
 1,845,700 44.21 44.69 43.07 140,400 183,500 -1.9
11/07/2025
43.40
 1,011,400 43.83 44.21 43.21 14,400 98,700 0
10/07/2025
43.64
 1,731,000 42.59 43.64 42.59 294,500 100,100 0
09/07/2025
42.49
 1,473,500 42.88 43.16 42.35 106,500 448,570 0
08/07/2025
42.83
 688,300 43.35 43.45 42.73 114,000 48,800 2.9
07/07/2025
42.40
 457,600 42.83 42.88 41.92 16,600 86,700 -3.1
04/07/2025
42.21
 969,600 42.64 42.73 42.07 20,100 71,100 -2.3
03/07/2025
42.49
 1,793,300 43.64 43.78 42.26 71,700 271,000 -9.0
02/07/2025
44.30
 1,664,600 43.26 44.73 42.97 347,400 18,000 15.2
01/07/2025
42.97
 1,227,400 43.07 44.11 42.78 67,800 137,500 -3.2
30/06/2025
42.83
 530,200 43.07 43.83 42.68 32,000 110,400 -3.5
27/06/2025
43.16
 551,900 43.35 43.73 42.78 64,600 26,300 1.7
26/06/2025
42.97
 506,700 42.92 43.21 42.64 18,900 120,800 -4.6
25/06/2025
42.88
 769,900 42.78 43.11 42.49 12,600 112,500 -4.5
24/06/2025
42.78
 1,027,200 42.45 43.16 42.30 134,200 21,400 5.1
23/06/2025
42.30
 776,100 41.35 42.78 40.59 47,400 42,000 0.2
20/06/2025
41.35
 462,100 41.92 42.11 41.30 200 63,300 -2.8
19/06/2025
41.83
 523,000 41.64 42.21 41.45 73,800 76,500 -0.1
18/06/2025
41.64
 446,700 41.92 42.21 41.59 8,700 76,200 -3.0
17/06/2025
41.78
 350,300 41.92 42.26 41.68 21,100 25,600 -0.2
16/06/2025
41.59
 541,300 40.97 41.78 40.87 27,600 30,500 -0.1
13/06/2025
41.35
 642,600 41.88 42.30 41.16 1,800 48,700 -2.1
12/06/2025
42.68
 521,400 42.30 42.78 42.16 245,800 47,500 8.8
11/06/2025
41.68
 375,300 42.40 42.40 41.54 97,300 108,600 -0.5
10/06/2025
41.68
 702,400 41.92 42.59 40.97 66,400 134,800 -3.0
09/06/2025
41.92
 1,127,000 43.45 43.54 41.54 148,000 149,700 -0.2
06/06/2025
43.54
 1,188,100 45.21 45.26 43.54 120,800 200,400 -3.7
05/06/2025
45.21
 2,116,100 43.83 45.21 43.45 333,800 143,200 8.9
04/06/2025
43.30
 1,204,900 43.30 43.73 42.68 119,000 283,700 -7.4
03/06/2025
42.88
 679,700 42.49 43.26 41.92 168,700 57,500 5.0
02/06/2025
41.92
 571,000 41.92 42.40 41.16 136,300 79,900 2.5
30/05/2025
41.83
 853,800 42.97 43.35 41.83 3,800 203,500 -8.9
29/05/2025
43.11
 1,137,600 43.59 44.64 42.97 85,400 280,200 -8.9
28/05/2025
42.88
 1,059,200 43.11 43.78 42.88 114,800 119,500 -0.2
27/05/2025
43.11
 1,290,000 43.83 43.83 42.40 378,800 530,100 -6.8
26/05/2025
42.88
 1,196,800 41.64 43.73 40.16 175,900 324,800 -6.6
23/05/2025
41.02
 959,900 42.54 42.54 40.92 116,900 289,600 -7.5
22/05/2025
42.35
 1,171,300 42.16 43.64 41.73 179,300 518,600 0
21/05/2025
42.21
 809,000 42.78 42.78 39.68 201,400 171,900 1.2
20/05/2025
42.64
 859,100 43.30 43.83 42.40 87,700 76,900 0.5
19/05/2025
43.30
 513,600 43.92 43.92 42.97 83,100 23,200 0
16/05/2025
43.92
 717,500 43.88 44.54 43.69 257,600 37,401 0
15/05/2025
43.83
 626,200 43.69 43.83 42.97 303,900 159,900 0
14/05/2025
43.64
 631,300 44.35 44.40 43.35 296,800 87,300 0
13/05/2025
44.21
 1,030,000 42.88 44.21 42.64 540,400 113,100 0
12/05/2025
42.88
 896,400 42.16 42.88 41.88 193,000 50,400 0
09/05/2025
42.07
 956,600 42.02 42.35 41.07 349,900 70,400 0
08/05/2025
41.92
 1,538,100 39.92 41.92 39.73 386,900 141,200 0
07/05/2025
39.16
 736,700 38.45 39.49 38.21 333,300 26,100 0
06/05/2025
38.45
 543,400 38.73 39.83 38.11 98,400 169,500 0
05/05/2025
38.64
 464,800 37.92 38.87 37.59 114,400 26,600 0
29/04/2025
37.44
 249,600 37.44 37.92 37.30 37,500 103,800 -2.6
28/04/2025
37.44
 461,200 37.78 38.06 37.25 57,900 14,200 1.7
25/04/2025
37.78
 682,000 37.06 38.68 37.06 152,300 23,200 5.2
24/04/2025
37.78
 697,600 38.11 39.06 37.40 116,800 59,600 2.3
23/04/2025
37.11
 948,000 37.49 37.49 35.63 77,500 441,800 -13.8
22/04/2025
35.59
 1,850,500 38.11 38.11 35.44 22,700 646,700 -23.7
21/04/2025
38.11
 720,700 39.83 39.97 38.02 16,100 117,300 -4.1
18/04/2025
40.02
 1,310,200 39.45 40.97 38.59 83,300 185,900 -4.3
17/04/2025
38.83
 591,800 38.25 38.97 37.16 59,700 126,000 -2.7
16/04/2025
39.02
 1,211,600 38.92 40.02 38.45 249,000 128,700 5.0
15/04/2025
38.92
 1,939,400 39.06 41.40 38.25 220,100 26,800 7.9
14/04/2025
39.02
 1,389,700 39.02 39.02 38.59 50,900 96,000 -1.8
11/04/2025
36.49
 2,908,200 37.40 37.44 34.78 218,900 744,900 -19.7
10/04/2025
37.35
 596,400 37.35 37.35 37.35 300 114,300 -4.5
09/04/2025
34.92
 412,500 34.92 34.92 34.92 147,400 0 5.4
08/04/2025
37.54
 207,200 37.54 37.54 37.54 1,000 0 0.0
04/04/2025
40.35
 456,500 40.35 40.35 40.35 2,600 80,000 -3.3
03/04/2025
43.35
 1,123,000 43.35 44.69 43.35 0 95,700 -4.4
02/04/2025
46.59
 419,500 47.26 47.54 46.59 3,200 18,400 -0.8
01/04/2025
46.92
 648,200 46.69 48.02 46.40 245,100 208,100 2.0
31/03/2025
46.69
 730,500 45.69 46.69 45.69 42,700 13,500 1.4
28/03/2025
46.21
 1,593,900 47.50 47.50 45.73 172,600 101,950 3.4

Chính sách bảo mật | Điều khoản sử dụng |