Tổng Công ty Viglacera - CTCP (vgc)

45.70
-0.10
(-0.22%)
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
(2026-02-11) 		-2.40 -4.98% 24,349,800 -1,108,000 -53.1
42.80
52.30
45.70
2 tháng
(2026-01-12) 		0.20 0.44% 70,348,900 1,602,800 86.3
42.80
57.90
45.70
3 tháng
(2025-12-15) 		5.70 14.21% 84,809,900 892,800 56.7
40.10
57.90
45.70
6 tháng
(2025-09-15) 		-10.99 -19.35% 152,109,300 -13,123,500 -629.9
40.10
57.90
45.70
12 tháng
(2025-03-18) 		-3.17 -6.48% 323,441,300 -12,414,741 -633.3
34.92
64.60
45.70
24 tháng
(2024-03-25) 		-7.11 -13.43% 558,265,200 -10,577,925 -486.1
34.92
64.60
45.70
36 tháng
(2023-03-29) 		17.53 61.99% 868,517,600 -10,350,493 -463.6
28.27
64.60
45.70
60 tháng
(2021-04-08) 		17.38 61.16% 1,422,484,400 -16,883,576 -561.9
23.17
64.60
45.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |