Tổng Công ty Viglacera - CTCP (vgc)

46.25
1.25
(2.78%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |