Tổng Công ty Viglacera - CTCP (vgc)

41
-0.50
(-1.20%)
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
(2026-08-12) 		0.70 1.72% 6,122,600 -356,495 0
39.85
41.50
41
2 tháng
(2026-07-13) 		2.18 5.54% 15,679,600 -289,659 0
34.90
41.50
41
3 tháng
(2026-06-15) 		1.05 2.60% 22,589,400 -423,759 0
34.90
42.33
41
6 tháng
(2026-03-16) 		-1.68 -3.89% 67,342,700 -7,430,113 11.0
34.90
44.40
41
12 tháng
(2025-09-16) 		-10.93 -20.85% 219,118,000 -20,378,813 -610.7
34.90
54.47
41
24 tháng
(2024-09-23) 		3.87 10.28% 537,732,300 -13,154,388 -276.8
32.85
60.77
41
36 tháng
(2023-09-27) 		0.69 1.69% 760,037,000 -19,046,812 -534.4
32.85
60.77
41
60 tháng
(2021-10-07) 		13.79 49.74% 1,385,458,900 -13,826,759 -199.6
22.07
60.77
41
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2025
40.60
 551,900 40.78 41.14 40.24 64,600 26,300 1.7
26/06/2025
40.42
 506,700 40.38 40.65 40.11 18,900 120,800 -4.6
25/06/2025
40.33
 769,900 40.24 40.56 39.97 12,600 112,500 -4.5
24/06/2025
40.24
 1,027,200 39.93 40.60 39.80 134,200 21,400 5.1
23/06/2025
39.80
 776,100 38.90 40.24 38.18 47,400 42,000 0.2
20/06/2025
38.90
 462,100 39.44 39.62 38.85 200 63,300 -2.8
19/06/2025
39.35
 523,000 39.17 39.71 38.99 73,800 76,500 -0.1
18/06/2025
39.17
 446,700 39.44 39.71 39.12 8,700 76,200 -3.0
17/06/2025
39.30
 350,300 39.44 39.75 39.21 21,100 25,600 -0.2
16/06/2025
39.12
 541,300 38.54 39.30 38.45 27,600 30,500 -0.1
13/06/2025
38.90
 642,600 39.39 39.80 38.72 1,800 48,700 -2.1
12/06/2025
40.15
 521,400 39.80 40.24 39.66 245,800 47,500 8.8
11/06/2025
39.21
 375,300 39.88 39.88 39.08 97,300 108,600 -0.5
10/06/2025
39.21
 702,400 39.44 40.06 38.54 66,400 134,800 -3.0
09/06/2025
39.44
 1,127,000 40.87 40.96 39.08 148,000 149,700 -0.2
06/06/2025
40.96
 1,188,100 42.53 42.57 40.96 120,800 200,400 -3.7
05/06/2025
42.53
 2,116,100 41.23 42.53 40.87 333,800 143,200 8.9
04/06/2025
40.74
 1,204,900 40.74 41.14 40.15 119,000 283,700 -7.4
03/06/2025
40.33
 679,700 39.97 40.69 39.44 168,700 57,500 5.0
02/06/2025
39.44
 571,000 39.44 39.88 38.72 136,300 79,900 2.5
30/05/2025
39.35
 853,800 40.42 40.78 39.35 3,800 203,500 -8.9
29/05/2025
40.56
 1,137,600 41.01 41.99 40.42 85,400 280,200 -8.9
28/05/2025
40.33
 1,059,200 40.56 41.18 40.33 114,800 119,500 -0.2
27/05/2025
40.56
 1,290,000 41.23 41.23 39.88 378,800 530,100 -6.8
26/05/2025
40.33
 1,196,800 39.17 41.14 37.78 175,900 324,800 -6.6
23/05/2025
38.59
 959,900 40.02 40.02 38.50 116,900 289,600 -7.5
22/05/2025
39.84
 1,171,300 39.66 41.05 39.26 179,300 518,600 0
21/05/2025
39.71
 809,000 40.24 40.24 37.33 201,400 171,900 1.2
20/05/2025
40.11
 859,100 40.74 41.23 39.88 87,700 76,900 0.5
19/05/2025
40.74
 513,600 41.32 41.32 40.42 83,100 23,200 0
16/05/2025
41.32
 717,500 41.27 41.90 41.09 257,600 37,401 0
15/05/2025
41.23
 626,200 41.09 41.23 40.42 303,900 159,900 0
14/05/2025
41.05
 631,300 41.72 41.77 40.78 296,800 87,300 0
13/05/2025
41.59
 1,030,000 40.33 41.59 40.11 540,400 113,100 0
12/05/2025
40.33
 896,400 39.66 40.33 39.39 193,000 50,400 0
09/05/2025
39.57
 956,600 39.53 39.84 38.63 349,900 70,400 0
08/05/2025
39.44
 1,538,100 37.55 39.44 37.38 386,900 141,200 0
07/05/2025
36.84
 736,700 36.17 37.15 35.94 333,300 26,100 0
06/05/2025
36.17
 543,400 36.43 37.46 35.85 98,400 169,500 0
05/05/2025
36.34
 464,800 35.67 36.57 35.36 114,400 26,600 0
29/04/2025
35.22
 249,600 35.22 35.67 35.09 37,500 103,800 -2.6
28/04/2025
35.22
 461,200 35.54 35.81 35.04 57,900 14,200 1.7
25/04/2025
35.54
 682,000 34.87 36.39 34.87 152,300 23,200 5.2
24/04/2025
35.54
 697,600 35.85 36.75 35.18 116,800 59,600 2.3
23/04/2025
34.91
 948,000 35.27 35.27 33.52 77,500 441,800 -13.8
22/04/2025
33.48
 1,850,500 35.85 35.85 33.34 22,700 646,700 -23.7
21/04/2025
35.85
 720,700 37.46 37.60 35.76 16,100 117,300 -4.1
18/04/2025
37.64
 1,310,200 37.11 38.54 36.30 83,300 185,900 -4.3
17/04/2025
36.52
 591,800 35.99 36.66 34.96 59,700 126,000 -2.7
16/04/2025
36.70
 1,211,600 36.61 37.64 36.17 249,000 128,700 5.0
15/04/2025
36.61
 1,939,400 36.75 38.94 35.99 220,100 26,800 7.9
14/04/2025
36.70
 1,389,700 36.70 36.70 36.30 50,900 96,000 -1.8
11/04/2025
34.33
 2,908,200 35.18 35.22 32.71 218,900 744,900 -19.7
10/04/2025
35.13
 596,400 35.13 35.13 35.13 300 114,300 -4.5
09/04/2025
32.85
 412,500 32.85 32.85 32.85 147,400 0 5.4
08/04/2025
35.31
 207,200 35.31 35.31 35.31 1,000 0 0.0
04/04/2025
37.96
 456,500 37.96 37.96 37.96 2,600 80,000 -3.3
03/04/2025
40.78
 1,123,000 40.78 42.04 40.78 0 95,700 -4.4
02/04/2025
43.83
 419,500 44.46 44.72 43.83 3,200 18,400 -0.8
01/04/2025
44.14
 648,200 43.92 45.17 43.65 245,100 208,100 2.0
31/03/2025
43.92
 730,500 42.98 43.92 42.98 42,700 13,500 1.4
28/03/2025
43.47
 1,593,900 44.68 44.68 43.02 172,600 101,950 3.4
27/03/2025
44.77
 1,161,300 45.17 45.26 44.77 69,700 206,400 -6.9
26/03/2025
45.17
 810,700 46.25 46.34 44.81 74,000 46,200 1.4
25/03/2025
46.07
 1,058,000 45.62 46.25 45.53 0 0 0
24/03/2025
45.62
 948,900 46.61 46.61 45.53 3,500 32,600 -1.5
21/03/2025
46.34
 574,600 46.70 46.88 45.89 0 0 0
20/03/2025
46.61
 1,944,600 46.16 47.68 45.98 202,700 267,640 -3.4
19/03/2025
46.16
 653,300 45.98 46.34 45.44 44,900 58,280 -0.7
18/03/2025
46.07
 858,400 45.62 46.34 45.26 87,300 30,700 2.9
17/03/2025
45.44
 748,400 45.53 46.07 45.08 91,300 74,200 0.9
14/03/2025
45.62
 987,200 45.71 46.52 45.08 19,400 23,905 -0.2
13/03/2025
45.98
 1,033,300 46.97 46.97 45.62 202,900 36,300 8.7
12/03/2025
46.79
 2,347,700 45.17 47.14 44.81 389,000 127,802 13.4
11/03/2025
44.99
 835,000 44.81 44.99 44.19 50,500 183,000 -6.6
10/03/2025
44.99
 849,600 45.08 45.53 44.46 57,800 260,300 -10.1
07/03/2025
44.90
 1,155,800 44.99 45.53 44.55 30,200 251,500 -11.1
06/03/2025
45.44
 1,380,400 44.55 45.44 44.19 225,100 150,200 3.7
05/03/2025
44.19
 1,547,800 46.34 46.34 44.19 93,000 209,500 -5.9
04/03/2025
46.25
 2,850,400 46.79 47.23 43.83 758,000 127,500 32.4
03/03/2025
46.61
 553,700 46.70 47.14 46.34 34,500 26,400 0.4
28/02/2025
46.70
 888,400 46.61 47.32 46.25 403,400 57,300 18.1
27/02/2025
46.79
 801,300 47.14 47.14 45.89 1 75,900 -3.9
26/02/2025
47.14
 918,400 46.43 47.50 46.43 392,200 41,000 18.5
25/02/2025
46.43
 1,419,200 47.50 47.68 46.07 131,400 542,300 -21.5
24/02/2025
47.41
 605,800 47.59 47.68 46.97 30,400 87,700 -3.0
21/02/2025
47.32
 717,000 47.32 47.68 47.06 231,900 30,000 10.7
20/02/2025
47.14
 572,600 47.50 47.86 47.06 215,700 62,800 8.1
19/02/2025
47.50
 1,568,200 46.16 47.86 45.89 453,505 53,300 21.0
18/02/2025
45.71
 1,043,100 45.17 45.71 44.81 251,300 93,200 8.0
17/02/2025
45.35
 895,000 46.16 46.16 45.26 58,600 228,300 -8.6
14/02/2025
45.89
 900,700 45.62 46.07 45.26 390,200 13,900 19.2
13/02/2025
45.44
 971,800 45.80 45.80 44.68 60,200 49,900 0.5
12/02/2025
45.71
 772,300 45.62 46.16 45.53 249,600 24,700 11.5
11/02/2025
45.44
 741,600 45.17 45.71 44.55 130,800 9,000 6.1
10/02/2025
44.55
 920,900 44.81 45.26 44.46 337,200 7,600 16.5
07/02/2025
44.81
 914,800 45.71 45.89 44.81 306,200 171,700 6.9
06/02/2025
45.71
 1,028,700 45.71 46.25 44.90 187,100 198,100 -0.6
05/02/2025
45.62
 591,900 45.44 45.62 44.99 73,700 58,200 0.8
04/02/2025
45.62
 1,015,200 45.17 45.71 45.17 495,500 175,500 16.2

Chính sách bảo mật | Điều khoản sử dụng |