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)
01/12/2023
51.06
 935,900 50.41 51.70 50.32 207,900 154,700 2.9
30/11/2023
50.41
 2,524,400 48.84 51.80 49.02 187,400 174,400 0.7
29/11/2023
48.84
 608,000 48.19 49.02 48.19 130,800 5,600 6.6
28/11/2023
48.19
 695,200 48.19 48.56 46.80 86,100 122,800 -1.9
27/11/2023
48.19
 787,400 48.10 49.11 47.63 150,900 16,400 7.1
24/11/2023
48.10
 1,222,400 46.99 48.10 45.41 42,700 28,200 0.7
23/11/2023
46.99
 1,370,100 49.30 49.85 46.99 12,400 142,100 -7.0
22/11/2023
49.30
 1,042,700 48.37 49.30 47.73 2,100 9,700 -0.4
21/11/2023
48.37
 897,900 48.74 49.48 48.19 52,000 75,700 -1.3
20/11/2023
48.74
 1,617,400 46.99 48.93 45.60 264,100 11,100 13.3
17/11/2023
46.99
 1,898,300 47.63 48.93 46.80 115,300 11,800 5.4
16/11/2023
47.63
 609,500 46.52 47.63 45.78 0 0 0
15/11/2023
46.52
 627,500 46.80 47.82 46.34 2,200 38,700 -1.9
14/11/2023
46.80
 596,500 46.71 47.36 46.15 200 40,500 -2.0
13/11/2023
46.71
 652,100 46.43 46.99 45.78 24,200 9,500 0.7
10/11/2023
46.43
 938,000 46.25 47.54 45.41 210,900 21,500 9.6
09/11/2023
46.25
 1,024,400 46.06 47.17 45.78 14,000 23,600 -0.5
08/11/2023
46.06
 956,400 43.56 46.06 43.43 14,300 10,000 0.2
07/11/2023
43.56
 712,000 43.01 44.21 42.78 9,400 10,300 -0.0
06/11/2023
43.01
 641,600 42.96 43.33 42.73 15,900 164,600 -6.9
03/11/2023
42.96
 606,600 43.29 43.52 42.59 12,800 83,900 -3.3
02/11/2023
43.29
 632,600 40.51 43.29 40.70 26,100 18,800 0.4
01/11/2023
40.51
 696,500 39.17 40.51 38.89 62,500 5,800 2.4
31/10/2023
39.17
 1,742,900 42.08 42.55 39.17 306,300 4,300 13.2
30/10/2023
42.08
 855,300 45.23 45.23 42.08 44,800 94,600 -2.4
27/10/2023
45.23
 769,200 43.66 45.23 43.38 127,500 6,000 5.8
26/10/2023
43.66
 2,247,700 46.80 46.80 43.56 144,700 17,900 6.0
25/10/2023
46.80
 906,300 46.80 48.00 46.71 9,100 57,200 -2.5
24/10/2023
46.80
 941,500 45.74 46.80 44.63 24,500 31,100 -0.3
23/10/2023
45.74
 551,000 46.25 46.25 44.95 17,000 88,300 -3.5
20/10/2023
46.25
 1,845,000 44.49 46.52 42.55 26,600 34,600 -0.4
19/10/2023
44.49
 789,800 45.65 46.25 44.49 30,400 37,900 -0.4
18/10/2023
45.65
 1,920,700 45.65 46.80 43.47 96,900 21,500 3.7
17/10/2023
45.65
 1,384,800 49.02 49.95 45.65 35,300 700 1.8
16/10/2023
49.02
 1,488,100 49.95 51.33 49.02 87,000 146,500 -3.3
13/10/2023
49.95
 1,265,400 48.84 49.95 48.00 34,000 2,800 1.7
12/10/2023
48.84
 981,800 48.56 49.58 48.28 29,100 5,700 1.2
11/10/2023
48.56
 1,345,900 46.99 49.21 47.08 33,300 3,700 1.5
10/10/2023
46.99
 1,317,300 47.17 48.47 46.99 91,300 18,100 3.8
09/10/2023
47.17
 1,299,100 47.17 48.28 46.06 22,100 20,500 0.1
06/10/2023
47.17
 795,900 46.43 47.17 45.60 19,000 51,300 -1.6
05/10/2023
46.43
 2,132,800 43.84 46.89 44.03 15,900 33,800 -0.9
04/10/2023
43.84
 561,000 42.41 44.21 42.32 30,100 900 1.4
03/10/2023
42.41
 1,154,500 43.56 43.80 41.62 235,900 41,400 8.9
02/10/2023
43.56
 376,300 42.92 44.12 42.92 23,900 37,700 -0.7
29/09/2023: Cổ tức tiền mặt tỉ lệ: 10%
29/09/2023
42.92
 491,800 43.47 44.30 42.69 3,800 118,000 -5.3
28/09/2023
43.47
 759,700 43.38 43.65 42.34 12,300 74,300 -2.9
27/09/2023
43.38
 938,600 40.94 43.38 40.66 291,200 2,900 13.1
26/09/2023
40.94
 1,101,200 42.48 43.47 40.94 114,900 8,200 5.0
25/09/2023
42.48
 1,153,400 45.65 46.19 42.48 98,200 30,000 3.3
22/09/2023
45.65
 1,149,900 47.55 47.55 44.56 202,200 8,400 9.9
21/09/2023
47.55
 1,111,300 48.00 48.54 47.28 0 15,200 -0.8
20/09/2023
48.00
 1,348,400 46.64 48.36 46.46 32,900 10,500 1.2
19/09/2023
46.64
 1,021,800 46.19 46.73 44.97 112,200 99,000 0.7
18/09/2023
46.19
 1,013,700 46.37 47.46 45.28 0 0 0
15/09/2023
46.37
 885,000 45.28 47.09 44.92 20,600 1,100 1.0
14/09/2023
45.28
 940,400 46.37 46.37 45.19 115,700 4,200 5.6
13/09/2023
46.37
 1,040,100 47.00 47.64 45.28 40,000 95,600 -2.9
12/09/2023
47.00
 1,197,200 45.10 47.00 44.38 255,700 2,300 12.8
11/09/2023
45.10
 1,782,700 46.19 46.82 45.10 390,700 16,600 18.8
08/09/2023
46.19
 1,033,600 45.65 47.82 45.28 56,600 41,800 0.8
07/09/2023
45.65
 1,147,300 45.65 46.46 45.65 58,800 28,300 1.5
06/09/2023
45.65
 2,047,100 44.01 46.10 43.47 39,200 16,400 1.1
05/09/2023
44.01
 1,420,100 43.47 44.74 43.65 177,500 36,000 6.9
31/08/2023
43.47
 1,656,800 41.84 43.47 41.98 28,700 24,100 0.2
30/08/2023
41.84
 682,200 41.66 42.20 41.03 11,600 29,500 -0.8
29/08/2023
41.66
 832,700 41.39 42.11 41.12 49,300 13,500 1.6
28/08/2023
41.39
 747,800 40.57 41.48 40.57 106,200 4,600 4.6
25/08/2023
40.57
 612,700 40.57 40.94 39.85 2,300 33,600 -1.4
24/08/2023
40.57
 652,800 39.17 40.62 39.12 199,400 35,000 7.2
23/08/2023
39.17
 362,600 39.67 40.08 39.08 45,600 83,500 -1.7
22/08/2023
39.67
 946,200 38.94 39.67 37.04 144,900 142,000 0.2
21/08/2023
38.94
 798,000 39.21 39.85 38.22 199,000 17,900 7.9
18/08/2023
39.21
 1,749,900 42.16 42.16 39.21 121,900 78,500 1.8
17/08/2023
42.16
 1,315,200 43.25 43.70 42.16 94,700 154,000 -2.8
16/08/2023
43.25
 593,800 43.70 43.92 42.97 2,300 9,800 -0.4
15/08/2023
43.70
 1,876,600 42.57 44.01 42.84 729,800 150,300 27.9
14/08/2023
42.57
 833,300 42.07 42.79 42.20 2,800 10,000 -0.3
11/08/2023
42.07
 614,300 41.98 42.38 40.85 2,000 13,700 -0.5
10/08/2023
41.98
 1,076,000 41.57 42.34 41.61 360,600 108,000 11.7
09/08/2023
41.57
 1,864,200 42.75 42.75 41.57 20,300 700 0.9
08/08/2023
42.75
 863,000 43.34 43.74 42.66 19,000 5,000 0.7
07/08/2023
43.34
 919,600 43.11 44.01 43.11 3,800 101,200 -4.7
04/08/2023
43.11
 712,500 42.75 43.47 42.75 4,200 52,800 -2.3
03/08/2023
42.75
 1,341,300 43.83 44.01 42.66 65,200 3,100 3.0
02/08/2023
43.83
 719,400 44.01 44.74 43.79 7,300 3,100 0.2
01/08/2023
44.01
 2,428,500 42.93 45.83 42.57 273,400 15,000 12.5
31/07/2023
42.93
 750,500 43.20 43.74 42.79 38,500 0 1.8
28/07/2023
43.20
 1,112,200 42.20 43.20 41.80 57,000 1,400 2.6
27/07/2023
42.20
 1,484,300 43.02 43.02 41.75 57,200 19,300 1.8
26/07/2023
43.02
 1,280,600 42.93 43.15 42.11 26,500 4,100 1.1
25/07/2023
42.93
 1,141,700 43.83 44.29 42.57 112,300 0 5.4
24/07/2023
43.83
 1,262,800 42.79 43.88 42.57 305,300 20,000 13.7
21/07/2023
42.79
 1,444,200 42.11 43.02 42.16 57,700 200 2.7
20/07/2023
42.11
 854,300 41.75 42.11 41.07 3,300 2,700 0.0
19/07/2023
41.75
 1,143,900 41.75 42.66 41.66 34,500 5,000 1.4
18/07/2023
41.75
 852,700 41.84 42.70 41.48 79,600 60,600 0.9
17/07/2023
41.84
 1,439,100 42.43 42.43 41.57 27,100 77,600 -2.4
14/07/2023
42.43
 943,400 42.48 43.47 41.66 5,900 800 0.2
13/07/2023
42.48
 1,716,200 41.16 43.56 41.48 8,200 49,000 -1.9

Chính sách bảo mật | Điều khoản sử dụng |