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)
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
08/03/2024
50.13
 1,490,200 51.52 51.61 49.85 7,300 41,800 -1.9
07/03/2024
50.87
 1,964,700 50.78 50.87 49.48 104,600 318,200 -11.6
06/03/2024
50.41
 1,163,100 51.61 51.80 50.32 30,800 93,190 -3.5
05/03/2024
51.80
 1,271,800 52.54 52.54 51.15 6,200 266,100 -14.5
04/03/2024
52.44
 2,208,300 51.80 53.18 51.61 176,200 22,100 8.7
01/03/2024
51.33
 1,422,900 51.43 51.80 50.59 86,300 217,500 -7.2
29/02/2024
51.24
 2,639,700 49.85 51.98 49.76 499,500 198,800 16.5
28/02/2024
49.67
 1,340,800 50.96 50.96 49.67 20,600 80,200 -3.2
27/02/2024
50.87
 1,785,200 49.95 50.87 49.48 380,600 521,000 -7.6
26/02/2024
49.76
 1,226,900 48.84 50.04 48.84 9,000 289,800 -15.0
23/02/2024
49.02
 2,521,200 51.24 51.52 48.56 77,100 38,200 2.1
22/02/2024
51.24
 1,003,100 52.17 52.17 51.06 20,300 28,300 -0.4
21/02/2024
52.17
 3,697,600 48.93 52.35 48.56 521,300 31,118 26.7
20/02/2024
48.93
 619,300 49.21 49.21 48.65 0 35,300 -1.9
19/02/2024
48.93
 1,069,900 49.02 49.30 48.37 11,300 59,325 -2.5
16/02/2024
49.02
 719,000 48.19 49.48 48.19 4,200 36,800 -1.7
15/02/2024
48.19
 1,133,200 49.30 49.30 48.19 0 467,500 -24.6
07/02/2024
48.74
 750,900 48.74 49.39 48.56 3,700 41 0.2
06/02/2024
48.74
 831,700 49.02 49.48 48.65 5,000 198,400 -10.2
05/02/2024
49.02
 869,300 49.85 49.85 48.65 5,000 138,500 -7.1
02/02/2024
49.76
 711,700 50.41 50.41 49.48 100 70,100 -3.8
01/02/2024
50.41
 1,820,100 48.37 50.41 48.10 64,400 127,000 -3.3
31/01/2024
48.37
 855,300 49.30 49.48 48.19 7,600 12,100 -0.2
30/01/2024
49.30
 1,091,900 47.82 49.30 47.73 48,600 35,800 0.7
29/01/2024
47.82
 762,200 47.63 48.56 47.54 52,500 73,300 -1.1
26/01/2024
47.63
 414,800 47.26 47.63 46.71 28,600 21,400 0.4
25/01/2024
46.62
 307,300 47.17 47.17 46.62 0 77,000 -3.9
24/01/2024
46.71
 314,500 47.17 47.63 46.71 16,000 33,300 -0.9
23/01/2024
47.17
 380,600 47.82 48.19 47.08 4,000 4,900 -0.0
22/01/2024
47.73
 536,200 48.10 48.10 46.89 53,400 61,000 -0.4
19/01/2024
47.73
 389,400 48.00 48.93 47.63 1,600 6,300 -0.2
18/01/2024
47.73
 404,200 48.37 48.37 47.26 200 76,300 -3.9
17/01/2024
48.10
 764,800 47.17 48.19 46.89 167,400 51,100 6.0
16/01/2024
47.17
 550,500 46.25 47.17 45.97 24,300 14,200 0.5
15/01/2024
46.25
 1,108,000 47.91 48.28 46.25 1,500 248,800 -12.5
12/01/2024
47.73
 763,400 47.91 48.47 47.45 6,200 300 0.3
11/01/2024
48.74
 386,000 48.56 48.93 48.19 100 7,700 -0.4
10/01/2024
48.37
 537,600 49.21 49.21 48.19 3,900 130,700 -6.6
09/01/2024
49.11
 917,800 48.65 49.48 48.65 1,000 239,700 -12.6
08/01/2024
48.47
 501,900 48.56 48.93 48.19 8,800 20,300 -0.6
05/01/2024
48.10
 1,081,600 48.65 49.11 47.91 6,000 220,100 -11.1
04/01/2024
48.56
 1,474,200 49.48 49.58 48.47 1,700 255,600 -13.5
03/01/2024
49.39
 656,600 48.56 49.48 48.56 0 55,400 -2.9
02/01/2024
48.84
 1,340,600 50.87 50.96 47.63 10,300 91,400 -4.3
29/12/2023
50.78
 638,800 50.41 51.06 50.13 125,000 600 6.8
28/12/2023
50.41
 770,000 49.58 50.41 49.30 75,500 5,500 3.8
27/12/2023
49.58
 591,400 50.50 50.78 49.58 5,900 14,300 -0.5
26/12/2023
50.50
 548,600 50.32 51.24 50.22 0 55,900 -3.1
25/12/2023
50.32
 642,900 49.30 50.50 49.21 6,100 10,800 -0.3
22/12/2023
49.30
 498,000 49.39 50.22 49.02 9,100 46,600 -2.0
21/12/2023
49.39
 579,000 49.48 49.58 48.65 97,300 96,900 0.0
20/12/2023
49.48
 449,100 48.65 49.67 48.65 35,200 1,800 1.8
19/12/2023
48.65
 477,500 47.82 48.74 47.63 5,900 30,500 -1.3
18/12/2023
47.82
 1,025,400 48.93 49.21 47.82 9,000 227,000 -11.4
15/12/2023
48.93
 663,900 49.48 49.95 48.65 28,600 1,300 1.5
14/12/2023
49.48
 843,200 49.85 50.32 49.48 44,200 207,100 -8.8
13/12/2023
49.85
 1,008,900 51.33 51.43 49.67 3,500 51,300 -2.6
12/12/2023
51.33
 656,900 51.06 51.80 50.69 162,700 218,300 -3.0
11/12/2023
51.06
 694,700 51.61 52.26 50.78 7,100 283,100 -15.2
08/12/2023
51.61
 748,200 50.59 51.61 50.04 195,600 600 10.8
07/12/2023
50.59
 2,117,400 52.35 52.63 49.48 202,100 246,600 -2.2
06/12/2023
52.35
 952,300 52.54 52.81 51.80 7,000 55,600 -2.7
05/12/2023
52.54
 765,200 53.09 53.18 52.17 150,600 27,100 7.0
04/12/2023
53.09
 1,162,500 51.06 53.65 51.52 161,000 7,100 8.7

Chính sách bảo mật | Điều khoản sử dụng |