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)
06/09/2024
37.11
 702,300 36.98 37.20 36.67 44,900 292,400 -10.5
05/09/2024
36.98
 1,122,500 37.63 38.02 36.80 13,100 263,400 -10.8
04/09/2024
37.54
 1,265,700 37.85 38.11 37.46 5,700 356,400 -15.2
30/08/2024
38.46
 515,200 39.02 39.02 38.46 2,100 15,100 -0.6
29/08/2024
38.72
 518,100 38.98 39.46 38.68 9,800 110,500 -4.5
28/08/2024
39.07
 1,043,800 38.94 39.59 38.54 25,600 25,100 0.0
27/08/2024
38.89
 596,700 38.76 39.11 38.46 25,600 40,000 -0.6
26/08/2024
38.76
 1,074,600 39.07 40.15 38.63 80,000 114,900 -1.6
23/08/2024
38.63
 1,053,500 38.50 39.33 38.37 43,900 581,600 -23.9
22/08/2024
38.72
 1,679,500 39.55 39.55 38.46 2,500 602,500 -26.7
21/08/2024
39.55
 1,047,900 39.24 39.76 38.81 99,100 160,700 -2.8
20/08/2024
39.15
 1,703,700 39.15 39.55 38.24 10,200 253,500 -10.8
19/08/2024
38.72
 1,434,800 38.28 39.59 37.94 30,300 81,200 -2.3
16/08/2024
37.50
 2,046,700 35.50 37.50 35.24 287,400 251,800 1.5
15/08/2024
35.06
 715,000 35.67 35.72 34.89 21,700 58,400 -1.5
14/08/2024
35.67
 719,100 36.54 36.89 35.67 500 269,000 -11.1
13/08/2024
36.11
 914,700 36.63 36.80 35.85 4,000 332,300 -13.6
12/08/2024
36.54
 1,600,900 35.85 36.89 35.76 132,200 311,000 -7.4
09/08/2024
35.59
 1,084,600 34.93 35.67 34.50 220,000 25,700 7.9
08/08/2024
34.19
 1,617,800 35.67 35.89 34.19 51,300 662,100 -24.6
07/08/2024
35.24
 1,367,000 34.80 36.37 34.80 75,600 518,600 -17.9
06/08/2024
34.72
 1,471,500 36.06 36.06 34.06 141,300 162,000 -0.9
05/08/2024
35.41
 1,119,200 36.98 37.85 35.41 9,900 454,800 -18.4
02/08/2024
38.07
 431,900 36.76 38.07 36.63 55,600 20,000 1.5
01/08/2024
37.59
 643,700 40.46 40.46 37.41 39,000 21,900 0.7
31/07/2024
39.37
 1,110,100 41.07 41.15 39.37 12,100 1,200 0.5
30/07/2024
41.02
 437,900 41.33 41.68 40.89 8,800 23,000 -0.7
29/07/2024
40.81
 910,400 42.68 42.98 40.76 8,800 23,000 -0.7
26/07/2024
42.50
 379,600 43.07 43.24 42.46 500 10,200 -0.5
25/07/2024
42.98
 128,200 42.98 42.98 42.63 23,500 19,300 0.2
24/07/2024
42.72
 214,100 42.94 42.94 42.20 16,500 0 0.8
23/07/2024
42.46
 243,400 42.29 43.20 42.29 14,700 12,200 0.1
22/07/2024
43.16
 629,800 44.20 44.64 42.68 22,200 39,800 -0.9
19/07/2024
44.72
 259,600 45.16 45.16 44.20 35,900 12,600 1.2
18/07/2024
44.72
 263,100 44.55 44.81 44.03 4,300 31,400 -1.4
17/07/2024
44.46
 363,000 46.11 46.11 44.03 6,900 1,500 0.3
16/07/2024
45.51
 432,400 46.11 46.81 45.51 33,700 7,800 1.4
15/07/2024
45.59
 170,500 45.85 46.03 45.59 16,300 3,000 0.7
12/07/2024
45.77
 201,100 46.20 46.20 45.77 500 13,500 -0.7
11/07/2024
46.03
 248,000 46.46 46.72 46.03 100 33,200 -1.8
10/07/2024
46.29
 263,100 46.64 46.90 46.29 81,500 21,900 3.2
09/07/2024
46.46
 336,100 46.11 46.81 46.11 20,500 17,000 0.2
08/07/2024
45.94
 234,800 45.59 46.11 45.51 19,100 7,400 0.6
05/07/2024
45.51
 227,800 45.59 45.94 45.51 10,700 9,200 0.1
04/07/2024
45.68
 208,000 45.77 46.20 45.59 2,700 6,600 -0.2
03/07/2024
45.77
 167,500 46.38 46.38 45.68 2,100 7,200 -0.3
02/07/2024
45.94
 148,200 45.85 46.29 45.42 1,300 2,900 -0.1
01/07/2024
45.68
 186,500 45.33 45.77 45.07 7,200 9,200 -0.1
28/06/2024
45.33
 287,500 45.59 46.03 45.33 48,000 5,300 2.2
27/06/2024
46.03
 174,300 45.42 46.11 45.42 7,200 6,700 0.0
26/06/2024
45.42
 329,500 46.38 46.38 45.16 0 30,100 -1.6
25/06/2024
45.94
 529,700 46.38 46.55 45.24 4,300 205,400 -10.6
24/06/2024
46.20
 779,700 46.29 48.12 46.20 3,600 20,200 -0.9
21/06/2024
46.64
 552,600 47.33 47.42 46.11 0 6,700 -0.4
20/06/2024
47.33
 298,500 47.77 47.77 46.90 0 12,300 -0.7
19/06/2024
47.51
 400,200 47.51 47.85 47.25 2,800 106,600 -5.7
18/06/2024
47.68
 293,700 47.42 47.77 47.42 12,000 3,000 0.5
17/06/2024
47.42
 475,300 47.59 47.77 47.33 3,200 91,600 -4.8
14/06/2024
47.42
 734,700 48.46 48.81 47.42 4,100 45,400 -2.3
13/06/2024
48.55
 640,800 49.25 49.42 48.55 13,900 137,500 -6.9
12/06/2024
49.25
 714,200 49.07 49.42 48.46 900 500 0.0
11/06/2024
49.16
 947,700 48.46 49.16 48.29 32,100 4,400 1.6
10/06/2024
48.29
 554,200 47.68 48.46 47.51 52,100 1,300 2.8
07/06/2024
47.68
 290,900 47.68 48.03 47.33 19,900 54,300 -1.9
06/06/2024
47.42
 578,400 48.20 48.29 47.16 1,000 42,350 -2.3
05/06/2024
48.12
 586,300 48.29 49.07 48.12 11,100 22,100 -0.6
04/06/2024
48.12
 587,000 48.99 48.99 47.85 900 10,600 -0.5
03/06/2024
48.81
 725,900 47.94 48.90 47.94 17,500 13,000 0.2
31/05/2024
47.77
 264,000 48.46 48.46 47.59 14,900 20,400 -0.3
30/05/2024
47.85
 721,500 47.85 48.46 47.16 11,200 5,500 0.3
29/05/2024
48.38
 970,500 49.94 49.94 48.12 6,200 121,900 -6.5
28/05/2024
49.25
 992,300 48.29 49.25 47.59 34,600 31,100 0.2
27/05/2024
47.33
 362,600 47.68 47.94 46.98 5,000 900 0.2
24/05/2024
47.16
 621,800 48.29 48.72 46.55 2,200 55,500 -2.9
23/05/2024
48.64
 589,300 47.16 48.64 47.16 46,400 2,400 2.4
22/05/2024
47.33
 609,800 47.77 47.94 46.98 5,400 33,800 -1.6
21/05/2024
47.33
 547,900 47.68 47.85 46.98 8,300 61,100 -2.9
20/05/2024
47.85
 569,300 48.29 48.46 47.68 2,900 50,900 -2.6
17/05/2024
47.85
 409,100 47.51 48.03 47.25 2,400 27,700 -1.4
16/05/2024
47.42
 469,600 47.85 47.85 47.42 17,000 14,800 0.1
15/05/2024
47.51
 722,500 46.90 47.68 46.90 57,400 20,100 2.0
14/05/2024
46.90
 578,600 46.90 47.25 46.55 4,500 36,800 -1.7
13/05/2024
46.46
 558,600 47.07 47.07 46.29 11,700 112,000 -5.4
10/05/2024
46.29
 528,000 47.16 47.16 46.11 2,200 55,200 -2.8
09/05/2024
47.16
 953,100 46.38 47.42 46.38 65,100 4,700 3.3
08/05/2024
46.38
 448,000 46.38 46.72 45.51 17,300 4,300 0.7
07/05/2024
46.46
 520,700 45.85 46.55 45.33 61,200 32,500 1.5
06/05/2024
45.77
 762,600 45.07 46.03 44.98 23,500 55,100 -1.7
03/05/2024
44.72
 479,400 45.24 45.68 44.72 11,700 34,600 -1.2
02/05/2024
45.16
 688,000 44.20 45.68 43.94 205,200 30,700 9.0
26/04/2024
44.20
 378,900 43.85 44.81 43.85 10,800 4,400 0.3
25/04/2024
44.20
 492,900 44.20 44.64 43.85 109,800 117,200 -0.4
24/04/2024
44.20
 836,800 43.07 44.29 43.07 87,700 260,200 -8.7
23/04/2024
42.72
 552,000 43.50 43.85 42.46 1,100 209,800 -10.4
22/04/2024
43.42
 611,800 43.77 43.77 42.98 19,400 112,600 -4.6
19/04/2024
42.81
 897,000 44.20 45.07 42.81 27,600 21,800 0.3
17/04/2024
44.55
 756,500 45.42 46.11 44.46 231,600 8,200 11.7
16/04/2024
44.98
 1,143,600 45.94 45.94 43.59 69,100 12,200 2.9
15/04/2024
45.94
 1,170,300 49.25 49.33 45.94 9,300 22,000 -0.7
12/04/2024
49.33
 385,400 49.42 49.42 48.55 6,100 24,500 -1.0

Chính sách bảo mật | Điều khoản sử dụng |