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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |