Tổng Công ty Viglacera - CTCP (vgc)

46.10
1.10
(2.44%)
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
(2025-12-29) 		4.80 11.62% 27,339,800 586,700 30.0
41.30
49.95
45
2 tháng
(2025-11-28) 		2.10 4.77% 39,998,000 -843,300 -31.3
40.10
49.95
45
3 tháng
(2025-10-29) 		0.27 0.59% 63,252,300 -6,705,300 -304.6
40.10
49.95
45
6 tháng
(2025-07-31) 		-10.50 -18.55% 170,281,200 -12,142,300 -584.4
40.10
64.60
45
12 tháng
(2025-02-03) 		-1.73 -3.62% 304,222,100 -9,542,942 -493.4
34.92
64.60
45
24 tháng
(2024-02-07) 		-2.64 -5.42% 553,175,800 -11,657,099 -549.1
34.92
64.60
45
36 tháng
(2023-02-13) 		17.34 60.30% 832,986,500 -12,452,861 -547.8
27.26
64.60
45
60 tháng
(2021-02-22) 		17.36 60.41% 1,379,633,400 -17,952,576 -616.9
23.17
64.60
45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |