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)
03/02/2025
44.99
 1,253,600 44.55 45.53 44.46 610,600 48,500 28.3
24/01/2025
44.55
 1,242,000 44.64 45.62 44.28 243,500 49,900 9.7
23/01/2025
44.37
 1,914,300 43.38 44.46 42.53 378,700 57,900 15.6
22/01/2025
43.38
 975,900 43.56 44.10 43.38 245,400 2,400 11.9
21/01/2025
43.74
 767,000 43.51 44.05 43.43 173,600 13,200 7.8
20/01/2025
43.47
 880,000 44.46 44.59 43.47 126,900 34,800 4.5
17/01/2025
44.46
 1,095,500 43.92 44.81 43.92 138,600 73,600 3.2
16/01/2025
43.83
 1,513,800 44.55 44.64 43.60 569,200 326,000 11.9
15/01/2025
44.46
 1,185,600 44.19 44.46 43.56 283,100 270,500 0.6
14/01/2025
44.19
 1,985,200 42.75 44.50 42.75 607,700 25,600 28.5
13/01/2025
42.71
 660,300 42.13 42.84 42.13 162,200 8,800 7.3
10/01/2025
42.66
 1,708,700 42.75 43.29 41.95 412,400 51,700 17.0
09/01/2025
42.75
 1,283,200 43.56 43.65 42.66 320,202 65,800 12.3
08/01/2025
43.02
 1,581,800 43.02 43.29 42.62 651,500 122,000 25.4
07/01/2025
42.93
 2,969,400 42.22 43.29 41.90 1,035,500 242,300 38.1
06/01/2025
42.13
 2,121,500 41.95 42.66 41.59 556,900 9,200 25.6
03/01/2025
42.13
 2,814,400 42.13 42.84 41.81 805,400 133,000 31.7
02/01/2025
42.13
 3,000,200 40.33 42.13 40.06 734,000 12,400 33.1
31/12/2024
40.29
 845,300 40.47 40.47 40.15 188,100 10,400 8.0
30/12/2024
40.47
 1,200,900 40.02 40.69 39.44 350,700 48,200 13.6
27/12/2024
40.06
 1,050,400 40.33 40.42 39.57 65,000 20,900 1.9
26/12/2024
39.88
 913,100 40.56 40.74 39.88 67,600 37,400 1.4
25/12/2024
40.56
 1,871,400 40.51 41.14 40.24 23,400 30,100 -0.3
24/12/2024
40.24
 1,500,900 39.88 40.24 39.44 77,500 7,015 3.1
23/12/2024
39.62
 1,316,900 39.53 40.15 39.26 40,700 317,500 -12.2
20/12/2024
39.17
 853,000 38.90 39.75 38.90 123,700 11,700 4.9
19/12/2024
38.90
 1,354,900 38.72 39.30 38.63 16,200 37,300 -0.9
18/12/2024
39.39
 1,059,900 39.35 39.44 38.81 4,600 204,300 -8.7
17/12/2024
39.39
 1,938,000 40.24 40.24 39.21 34,400 672,700 -28.1
16/12/2024
39.97
 1,099,100 40.24 40.24 39.44 89,100 8,200 3.6
13/12/2024
39.35
 1,206,200 39.80 40.20 39.26 0 72,900 -3.2
12/12/2024
39.88
 2,398,100 39.44 41.09 39.44 78,000 159,400 -3.7
11/12/2024
39.35
 1,094,100 39.26 39.44 38.94 109,500 264,500 -6.8
10/12/2024
39.08
 1,707,800 38.99 39.97 38.90 23,500 468,400 -19.6
09/12/2024
38.99
 1,282,700 38.99 39.62 38.90 18,900 76,100 -2.5
06/12/2024
38.99
 1,706,000 39.62 40.06 38.99 3,100 108,800 -4.7
05/12/2024
39.39
 1,776,400 38.45 39.80 38.00 316,200 42,700 11.9
04/12/2024
38.18
 1,012,700 38.59 38.67 37.78 46,200 6,100 1.7
03/12/2024
38.36
 1,705,900 38.54 39.44 38.18 43,200 7,300 1.5
02/12/2024
38.54
 1,481,700 38.00 38.90 37.91 53,800 30,400 1.0
29/11/2024
37.82
 1,976,600 36.97 38.27 36.79 11,900 174,600 -6.8
28/11/2024
37.15
 666,600 37.46 37.46 36.88 300 180,200 -7.5
27/11/2024
37.24
 689,300 37.51 37.51 36.88 2,200 187,600 -7.7
26/11/2024
37.55
 891,500 37.20 37.73 37.06 52,200 23,600 1.2
25/11/2024
36.88
 420,300 36.88 37.11 36.70 26,100 2,400 1.0
22/11/2024
36.88
 813,300 37.11 37.20 36.57 131,000 85,800 1.9
21/11/2024
36.93
 636,900 36.75 37.15 36.43 133,700 45,200 3.6
20/11/2024
36.66
 1,475,600 35.85 36.93 35.22 77,400 142,300 -2.6
19/11/2024
35.90
 1,794,900 38.23 38.23 35.90 64,000 35,300 1.2
18/11/2024
38.18
 1,783,300 39.26 39.30 37.29 171,500 173,500 -0.2
15/11/2024
39.26
 2,557,600 38.59 39.88 38.59 253,700 96,300 6.9
14/11/2024
38.81
 3,523,800 38.76 40.15 38.54 35,880 296,900 -11.6
13/11/2024
38.81
 1,630,800 38.09 38.81 37.46 59,700 56,200 0.1
12/11/2024
38.36
 1,502,800 39.17 39.39 38.18 31,200 235,000 -8.8
11/11/2024
38.85
 1,956,000 38.41 39.12 38.09 39,000 156,700 -5.1
08/11/2024
38.18
 1,672,100 37.96 38.50 37.29 239,600 101,700 5.9
07/11/2024
37.96
 1,253,700 38.41 38.72 37.78 288,600 252,200 1.6
06/11/2024
38.36
 3,506,400 35.90 38.36 35.90 0 0 0
05/11/2024
35.85
 266,900 35.58 35.85 35.49 1,000 32,600 -1.3
04/11/2024
35.58
 660,800 36.12 36.12 35.45 0 5,000 -0.2
01/11/2024
36.21
 853,800 36.25 36.57 35.76 4,600 800 0.2
31/10/2024
36.57
 448,100 36.66 36.70 36.12 35,900 2,600 1.3
30/10/2024
36.66
 341,400 36.93 37.02 36.30 2,600 12,000 -0.4
29/10/2024
36.75
 423,500 36.08 36.84 36.08 2,600 0 0.1
28/10/2024
36.25
 428,300 35.94 36.25 35.94 700 100 0.0
25/10/2024
36.30
 527,200 36.39 36.39 35.85 0 100 -0.0
24/10/2024
36.30
 777,000 36.57 36.61 35.99 100 21,800 -0.9
23/10/2024
36.88
 520,300 36.34 36.93 36.12 300 11,600 -0.5
22/10/2024
36.66
 916,900 37.24 37.24 36.39 2,400 27,600 -1.0
21/10/2024: Cổ tức tiền mặt tỉ lệ: 12.5%
21/10/2024
37.29
 461,600 36.93 37.64 36.93 0 80,700 -3.3
18/10/2024
37.20
 805,700 37.33 37.76 37.11 3,100 9,700 -0.3
17/10/2024
37.20
 666,100 37.20 37.33 36.63 6,800 71,700 -2.7
16/10/2024
37.28
 821,100 37.41 37.41 36.59 100 22,000 -0.9
15/10/2024
37.20
 837,900 37.46 37.76 37.20 1,000 158,400 -6.8
14/10/2024
37.76
 1,484,300 38.41 38.54 37.41 1,400 233,800 -10.1
11/10/2024
38.33
 889,900 38.41 38.68 37.98 14,900 214,300 -8.7
10/10/2024
38.28
 840,200 38.28 38.37 37.89 2,200 51,900 -2.2
09/10/2024
38.02
 1,170,400 37.20 38.02 37.20 231,600 36,700 8.4
08/10/2024
37.20
 658,000 37.41 37.59 36.98 8,500 42,700 -1.5
07/10/2024
37.41
 562,800 37.67 37.76 37.15 0 20,100 -0.9
04/10/2024
37.72
 946,500 37.72 37.72 37.02 500 170,600 -7.3
03/10/2024
37.72
 1,430,000 37.72 38.20 37.07 5,300 40,900 -1.5
02/10/2024
37.85
 991,200 38.28 38.37 37.67 16,500 26,300 -0.4
01/10/2024
38.41
 1,416,300 37.59 38.59 37.59 154,100 9,400 6.4
30/09/2024
37.94
 1,238,300 38.24 38.46 37.59 34,600 456,000 -18.3
27/09/2024
38.20
 955,200 38.46 38.46 37.89 14,500 16,000 -0.1
26/09/2024
38.24
 1,178,700 38.46 38.72 37.94 5,800 24,200 -0.8
25/09/2024
38.46
 853,800 38.72 38.89 38.33 0 34,000 -1.5
24/09/2024
38.46
 1,716,000 37.63 38.89 37.46 14,500 79,500 -2.8
23/09/2024
37.63
 497,000 38.02 38.02 37.46 8,900 36,700 -1.2
20/09/2024
37.63
 895,300 38.33 38.37 37.59 82,000 199,200 -5.1
19/09/2024
38.02
 1,373,300 36.76 38.02 36.67 86,600 2,200 3.6
18/09/2024
36.72
 700,900 36.72 37.15 36.59 13,000 62,600 -2.1
17/09/2024
36.93
 832,000 36.50 36.93 35.98 36,800 2,900 1.4
16/09/2024
36.54
 766,000 37.07 37.07 36.06 2,100 46,900 -1.9
13/09/2024
36.59
 449,000 35.98 36.59 35.98 18,500 9,400 0.4
12/09/2024
35.98
 439,100 36.54 36.76 35.98 400 86,700 -3.6
11/09/2024
36.20
 756,600 35.67 36.46 35.33 65,200 23,600 1.7
10/09/2024
35.67
 1,010,200 36.93 36.93 35.59 2,600 304,600 -12.5
09/09/2024
36.50
 865,600 37.20 37.33 36.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |