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)
24/09/2024
40.88
 1,716,000 40.00 41.34 39.82 14,500 79,500 -2.8
23/09/2024
40.00
 497,000 40.42 40.42 39.82 8,900 36,700 -1.2
20/09/2024
40.00
 895,300 40.74 40.79 39.96 82,000 199,200 -5.1
19/09/2024
40.42
 1,373,300 39.08 40.42 38.99 86,600 2,200 3.6
18/09/2024
39.03
 700,900 39.03 39.49 38.89 13,000 62,600 -2.1
17/09/2024
39.26
 832,000 38.80 39.26 38.25 36,800 2,900 1.4
16/09/2024
38.85
 766,000 39.40 39.40 38.34 2,100 46,900 -1.9
13/09/2024
38.89
 449,000 38.25 38.89 38.25 18,500 9,400 0.4
12/09/2024
38.25
 439,100 38.85 39.08 38.25 400 86,700 -3.6
11/09/2024
38.48
 756,600 37.92 38.75 37.55 65,200 23,600 1.7
10/09/2024
37.92
 1,010,200 39.26 39.26 37.83 2,600 304,600 -12.5
09/09/2024
38.80
 865,600 39.54 39.68 38.62 0 0 0
06/09/2024
39.45
 702,300 39.31 39.54 38.99 44,900 292,400 -10.5
05/09/2024
39.31
 1,122,500 40.00 40.42 39.12 13,100 263,400 -10.8
04/09/2024
39.91
 1,265,700 40.23 40.51 39.82 5,700 356,400 -15.2
30/08/2024
40.88
 515,200 41.48 41.48 40.88 2,100 15,100 -0.6
29/08/2024
41.16
 518,100 41.44 41.95 41.11 9,800 110,500 -4.5
28/08/2024
41.53
 1,043,800 41.39 42.08 40.97 25,600 25,100 0.0
27/08/2024
41.34
 596,700 41.21 41.58 40.88 25,600 40,000 -0.6
26/08/2024
41.21
 1,074,600 41.53 42.69 41.07 80,000 114,900 -1.6
23/08/2024
41.07
 1,053,500 40.93 41.81 40.79 43,900 581,600 -23.9
22/08/2024
41.16
 1,679,500 42.04 42.04 40.88 2,500 602,500 -26.7
21/08/2024
42.04
 1,047,900 41.71 42.27 41.25 99,100 160,700 -2.8
20/08/2024
41.62
 1,703,700 41.62 42.04 40.65 10,200 253,500 -10.8
19/08/2024
41.16
 1,434,800 40.70 42.08 40.33 30,300 81,200 -2.3
16/08/2024
39.86
 2,046,700 37.74 39.86 37.46 287,400 251,800 1.5
15/08/2024
37.27
 715,000 37.92 37.97 37.09 21,700 58,400 -1.5
14/08/2024
37.92
 719,100 38.85 39.22 37.92 500 269,000 -11.1
13/08/2024
38.38
 914,700 38.94 39.12 38.11 4,000 332,300 -13.6
12/08/2024
38.85
 1,600,900 38.11 39.22 38.01 132,200 311,000 -7.4
09/08/2024
37.83
 1,084,600 37.14 37.92 36.67 220,000 25,700 7.9
08/08/2024
36.35
 1,617,800 37.92 38.15 36.35 51,300 662,100 -24.6
07/08/2024
37.46
 1,367,000 37.00 38.66 37.00 75,600 518,600 -17.9
06/08/2024
36.90
 1,471,500 38.34 38.34 36.21 141,300 162,000 -0.9
05/08/2024
37.64
 1,119,200 39.31 40.23 37.64 9,900 454,800 -18.4
02/08/2024
40.47
 431,900 39.08 40.47 38.94 55,600 20,000 1.5
01/08/2024
39.96
 643,700 43.01 43.01 39.77 39,000 21,900 0.7
31/07/2024
41.85
 1,110,100 43.66 43.75 41.85 12,100 1,200 0.5
30/07/2024
43.61
 437,900 43.93 44.30 43.47 8,800 23,000 -0.7
29/07/2024
43.38
 910,400 45.37 45.69 43.33 8,800 23,000 -0.7
26/07/2024
45.18
 379,600 45.78 45.97 45.14 500 10,200 -0.5
25/07/2024
45.69
 128,200 45.69 45.69 45.32 23,500 19,300 0.2
24/07/2024
45.41
 214,100 45.65 45.65 44.86 16,500 0 0.8
23/07/2024
45.14
 243,400 44.95 45.92 44.95 14,700 12,200 0.1
22/07/2024
45.88
 629,800 46.99 47.45 45.37 22,200 39,800 -0.9
19/07/2024
47.54
 259,600 48.00 48.00 46.99 35,900 12,600 1.2
18/07/2024
47.54
 263,100 47.36 47.63 46.80 4,300 31,400 -1.4
17/07/2024
47.26
 363,000 49.02 49.02 46.80 6,900 1,500 0.3
16/07/2024
48.37
 432,400 49.02 49.76 48.37 33,700 7,800 1.4
15/07/2024
48.47
 170,500 48.74 48.93 48.47 16,300 3,000 0.7
12/07/2024
48.65
 201,100 49.11 49.11 48.65 500 13,500 -0.7
11/07/2024
48.93
 248,000 49.39 49.67 48.93 100 33,200 -1.8
10/07/2024
49.21
 263,100 49.58 49.85 49.21 81,500 21,900 3.2
09/07/2024
49.39
 336,100 49.02 49.76 49.02 20,500 17,000 0.2
08/07/2024
48.84
 234,800 48.47 49.02 48.37 19,100 7,400 0.6
05/07/2024
48.37
 227,800 48.47 48.84 48.37 10,700 9,200 0.1
04/07/2024
48.56
 208,000 48.65 49.11 48.47 2,700 6,600 -0.2
03/07/2024
48.65
 167,500 49.30 49.30 48.56 2,100 7,200 -0.3
02/07/2024
48.84
 148,200 48.74 49.21 48.28 1,300 2,900 -0.1
01/07/2024
48.56
 186,500 48.19 48.65 47.91 7,200 9,200 -0.1
28/06/2024
48.19
 287,500 48.47 48.93 48.19 48,000 5,300 2.2
27/06/2024
48.93
 174,300 48.28 49.02 48.28 7,200 6,700 0.0
26/06/2024
48.28
 329,500 49.30 49.30 48.00 0 30,100 -1.6
25/06/2024
48.84
 529,700 49.30 49.48 48.10 4,300 205,400 -10.6
24/06/2024
49.11
 779,700 49.21 51.15 49.11 3,600 20,200 -0.9
21/06/2024
49.58
 552,600 50.32 50.41 49.02 0 6,700 -0.4
20/06/2024
50.32
 298,500 50.78 50.78 49.85 0 12,300 -0.7
19/06/2024
50.50
 400,200 50.50 50.87 50.22 2,800 106,600 -5.7
18/06/2024
50.69
 293,700 50.41 50.78 50.41 12,000 3,000 0.5
17/06/2024
50.41
 475,300 50.59 50.78 50.32 3,200 91,600 -4.8
14/06/2024
50.41
 734,700 51.52 51.89 50.41 4,100 45,400 -2.3
13/06/2024
51.61
 640,800 52.35 52.54 51.61 13,900 137,500 -6.9
12/06/2024
52.35
 714,200 52.17 52.54 51.52 900 500 0.0
11/06/2024
52.26
 947,700 51.52 52.26 51.33 32,100 4,400 1.6
10/06/2024
51.33
 554,200 50.69 51.52 50.50 52,100 1,300 2.8
07/06/2024
50.69
 290,900 50.69 51.06 50.32 19,900 54,300 -1.9
06/06/2024
50.41
 578,400 51.24 51.33 50.13 1,000 42,350 -2.3
05/06/2024
51.15
 586,300 51.33 52.17 51.15 11,100 22,100 -0.6
04/06/2024
51.15
 587,000 52.07 52.07 50.87 900 10,600 -0.5
03/06/2024
51.89
 725,900 50.96 51.98 50.96 17,500 13,000 0.2
31/05/2024
50.78
 264,000 51.52 51.52 50.59 14,900 20,400 -0.3
30/05/2024
50.87
 721,500 50.87 51.52 50.13 11,200 5,500 0.3
29/05/2024
51.43
 970,500 53.09 53.09 51.15 6,200 121,900 -6.5
28/05/2024
52.35
 992,300 51.33 52.35 50.59 34,600 31,100 0.2
27/05/2024
50.32
 362,600 50.69 50.96 49.95 5,000 900 0.2
24/05/2024
50.13
 621,800 51.33 51.80 49.48 2,200 55,500 -2.9
23/05/2024
51.70
 589,300 50.13 51.70 50.13 46,400 2,400 2.4
22/05/2024
50.32
 609,800 50.78 50.96 49.95 5,400 33,800 -1.6
21/05/2024
50.32
 547,900 50.69 50.87 49.95 8,300 61,100 -2.9
20/05/2024
50.87
 569,300 51.33 51.52 50.69 2,900 50,900 -2.6
17/05/2024
50.87
 409,100 50.50 51.06 50.22 2,400 27,700 -1.4
16/05/2024
50.41
 469,600 50.87 50.87 50.41 17,000 14,800 0.1
15/05/2024
50.50
 722,500 49.85 50.69 49.85 57,400 20,100 2.0
14/05/2024
49.85
 578,600 49.85 50.22 49.48 4,500 36,800 -1.7
13/05/2024
49.39
 558,600 50.04 50.04 49.21 11,700 112,000 -5.4
10/05/2024
49.21
 528,000 50.13 50.13 49.02 2,200 55,200 -2.8
09/05/2024
50.13
 953,100 49.30 50.41 49.30 65,100 4,700 3.3
08/05/2024
49.30
 448,000 49.30 49.67 48.37 17,300 4,300 0.7
07/05/2024
49.39
 520,700 48.74 49.48 48.19 61,200 32,500 1.5
06/05/2024
48.65
 762,600 47.91 48.93 47.82 23,500 55,100 -1.7

Chính sách bảo mật | Điều khoản sử dụng |