Tổng Công ty Viglacera - CTCP (vgc)

45
-1.10
(-2.39%)
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
(2025-12-29) 		4.80 11.62% 27,339,800 586,700 30.0
41.30
49.95
45
2 tháng
(2025-11-28) 		2.10 4.77% 39,998,000 -843,300 -31.3
40.10
49.95
45
3 tháng
(2025-10-29) 		0.27 0.59% 63,252,300 -6,705,300 -304.6
40.10
49.95
45
6 tháng
(2025-07-31) 		-10.50 -18.55% 170,281,200 -12,142,300 -584.4
40.10
64.60
45
12 tháng
(2025-02-03) 		-1.73 -3.62% 304,222,100 -9,542,942 -493.4
34.92
64.60
45
24 tháng
(2024-02-07) 		-2.64 -5.42% 553,175,800 -11,657,099 -549.1
34.92
64.60
45
36 tháng
(2023-02-13) 		17.34 60.30% 832,986,500 -12,452,861 -547.8
27.26
64.60
45
60 tháng
(2021-02-22) 		17.36 60.41% 1,379,633,400 -17,952,576 -616.9
23.17
64.60
45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/03/2025
47.59
 1,161,300 48.02 48.12 47.59 69,700 206,400 -6.9
26/03/2025
48.02
 810,700 49.16 49.26 47.64 74,000 46,200 1.4
25/03/2025
48.97
 1,058,000 48.50 49.16 48.40 0 0 0
24/03/2025
48.50
 948,900 49.55 49.55 48.40 3,500 32,600 -1.5
21/03/2025
49.26
 574,600 49.64 49.83 48.78 0 0 0
20/03/2025
49.55
 1,944,600 49.07 50.69 48.88 202,700 267,640 -3.4
19/03/2025
49.07
 653,300 48.88 49.26 48.31 44,900 58,280 -0.7
18/03/2025
48.97
 858,400 48.50 49.26 48.12 87,300 30,700 2.9
17/03/2025
48.31
 748,400 48.40 48.97 47.93 91,300 74,200 0.9
14/03/2025
48.50
 987,200 48.59 49.45 47.93 19,400 23,905 -0.2
13/03/2025
48.88
 1,033,300 49.93 49.93 48.50 202,900 36,300 8.7
12/03/2025
49.74
 2,347,700 48.02 50.12 47.64 389,000 127,802 13.4
11/03/2025
47.83
 835,000 47.64 47.83 46.97 50,500 183,000 -6.6
10/03/2025
47.83
 849,600 47.93 48.40 47.26 57,800 260,300 -10.1
07/03/2025
47.73
 1,155,800 47.83 48.40 47.35 30,200 251,500 -11.1
06/03/2025
48.31
 1,380,400 47.35 48.31 46.97 225,100 150,200 3.7
05/03/2025
46.97
 1,547,800 49.26 49.26 46.97 93,000 209,500 -5.9
04/03/2025
49.16
 2,850,400 49.74 50.21 46.59 758,000 127,500 32.4
03/03/2025
49.55
 553,700 49.64 50.12 49.26 34,500 26,400 0.4
28/02/2025
49.64
 888,400 49.55 50.31 49.16 403,400 57,300 18.1
27/02/2025
49.74
 801,300 50.12 50.12 48.78 1 75,900 -3.9
26/02/2025
50.12
 918,400 49.35 50.50 49.35 392,200 41,000 18.5
25/02/2025
49.35
 1,419,200 50.50 50.69 48.97 131,400 542,300 -21.5
24/02/2025
50.40
 605,800 50.59 50.69 49.93 30,400 87,700 -3.0
21/02/2025
50.31
 717,000 50.31 50.69 50.02 231,900 30,000 10.7
20/02/2025
50.12
 572,600 50.50 50.88 50.02 215,700 62,800 8.1
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

Chính sách bảo mật | Điều khoản sử dụng |