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)
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
03/05/2024
47.54
 479,400 48.10 48.56 47.54 11,700 34,600 -1.2
02/05/2024
48.00
 688,000 46.99 48.56 46.71 205,200 30,700 9.0
26/04/2024
46.99
 378,900 46.62 47.63 46.62 10,800 4,400 0.3
25/04/2024
46.99
 492,900 46.99 47.45 46.62 109,800 117,200 -0.4
24/04/2024
46.99
 836,800 45.78 47.08 45.78 87,700 260,200 -8.7
23/04/2024
45.41
 552,000 46.25 46.62 45.14 1,100 209,800 -10.4
22/04/2024
46.15
 611,800 46.52 46.52 45.69 19,400 112,600 -4.6
19/04/2024
45.51
 897,000 46.99 47.91 45.51 27,600 21,800 0.3
17/04/2024
47.36
 756,500 48.28 49.02 47.26 231,600 8,200 11.7
16/04/2024
47.82
 1,143,600 48.84 48.84 46.34 69,100 12,200 2.9
15/04/2024
48.84
 1,170,300 52.35 52.44 48.84 9,300 22,000 -0.7
12/04/2024
52.44
 385,400 52.54 52.54 51.61 6,100 24,500 -1.0
11/04/2024
51.80
 494,000 51.06 52.07 51.06 112,500 2,400 6.2
10/04/2024
51.80
 636,100 52.17 52.81 51.80 206,900 14,400 10.9
09/04/2024
52.07
 444,700 51.24 52.07 50.96 76,900 300 4.3
08/04/2024
51.15
 694,400 51.80 52.17 51.06 94,900 59,200 2.0
05/04/2024
51.80
 1,174,800 51.80 53.09 51.80 128,400 103,700 1.4
04/04/2024
52.63
 1,251,500 53.65 53.74 52.63 3,400 31,900 -1.6
03/04/2024
53.65
 1,055,700 54.57 55.03 53.65 33,500 103,400 -4.1
02/04/2024
54.29
 1,349,000 54.02 55.31 53.46 380,600 60,400 18.7
01/04/2024
54.29
 1,114,000 54.02 54.94 53.83 388,800 15,500 22.0
29/03/2024
54.02
 1,402,700 55.13 56.33 54.02 63,000 45,300 1.1
28/03/2024
54.94
 1,150,500 54.85 55.40 54.02 110,900 17,300 5.5
27/03/2024
54.39
 753,800 54.57 55.13 53.74 700 97,800 -5.7
26/03/2024
54.48
 1,138,100 53.18 55.03 52.72 278,400 7,400 15.9
25/03/2024
52.91
 1,508,800 54.02 54.29 52.54 4,600 74,800 -4.1
22/03/2024
54.02
 2,024,100 54.66 56.14 54.02 172,400 232,500 -3.6
21/03/2024
54.57
 1,309,100 54.39 54.76 53.65 64,700 129,300 -3.8
20/03/2024
54.02
 1,130,000 52.81 54.02 52.54 110,200 51,900 3.4
19/03/2024
52.72
 916,200 53.65 54.20 52.63 66,700 83,600 -1.0
18/03/2024
53.46
 3,103,800 55.68 55.68 51.61 105,300 521,100 -24.2
15/03/2024
55.40
 1,936,500 54.57 56.33 53.65 288,300 68,500 13.0
14/03/2024
54.76
 1,609,400 55.13 55.50 53.83 344,200 187,700 9.3
13/03/2024
54.57
 4,442,200 51.80 54.57 51.24 518,700 136,100 21.8
12/03/2024
51.06
 1,361,600 50.32 51.52 50.04 60,600 100 3.3
11/03/2024
50.32
 1,098,900 50.41 51.52 49.76 5,600 28,900 -1.3

Chính sách bảo mật | Điều khoản sử dụng |