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)
11/04/2024
48.72
 494,000 48.03 48.99 48.03 112,500 2,400 6.2
10/04/2024
48.72
 636,100 49.07 49.68 48.72 206,900 14,400 10.9
09/04/2024
48.99
 444,700 48.20 48.99 47.94 76,900 300 4.3
08/04/2024
48.12
 694,400 48.72 49.07 48.03 94,900 59,200 2.0
05/04/2024
48.72
 1,174,800 48.72 49.94 48.72 128,400 103,700 1.4
04/04/2024
49.51
 1,251,500 50.46 50.55 49.51 3,400 31,900 -1.6
03/04/2024
50.46
 1,055,700 51.33 51.77 50.46 33,500 103,400 -4.1
02/04/2024
51.07
 1,349,000 50.81 52.03 50.29 380,600 60,400 18.7
01/04/2024
51.07
 1,114,000 50.81 51.68 50.64 388,800 15,500 22.0
29/03/2024
50.81
 1,402,700 51.86 52.99 50.81 63,000 45,300 1.1
28/03/2024
51.68
 1,150,500 51.60 52.12 50.81 110,900 17,300 5.5
27/03/2024
51.16
 753,800 51.33 51.86 50.55 700 97,800 -5.7
26/03/2024
51.25
 1,138,100 50.03 51.77 49.59 278,400 7,400 15.9
25/03/2024
49.77
 1,508,800 50.81 51.07 49.42 4,600 74,800 -4.1
22/03/2024
50.81
 2,024,100 51.42 52.81 50.81 172,400 232,500 -3.6
21/03/2024
51.33
 1,309,100 51.16 51.51 50.46 64,700 129,300 -3.8
20/03/2024
50.81
 1,130,000 49.68 50.81 49.42 110,200 51,900 3.4
19/03/2024
49.59
 916,200 50.46 50.99 49.51 66,700 83,600 -1.0
18/03/2024
50.29
 3,103,800 52.38 52.38 48.55 105,300 521,100 -24.2
15/03/2024
52.12
 1,936,500 51.33 52.99 50.46 288,300 68,500 13.0
14/03/2024
51.51
 1,609,400 51.86 52.20 50.64 344,200 187,700 9.3
13/03/2024
51.33
 4,442,200 48.72 51.33 48.20 518,700 136,100 21.8
12/03/2024
48.03
 1,361,600 47.33 48.46 47.07 60,600 100 3.3
11/03/2024
47.33
 1,098,900 47.42 48.46 46.81 5,600 28,900 -1.3
08/03/2024
47.16
 1,490,200 48.46 48.55 46.90 7,300 41,800 -1.9
07/03/2024
47.85
 1,964,700 47.77 47.85 46.55 104,600 318,200 -11.6
06/03/2024
47.42
 1,163,100 48.55 48.72 47.33 30,800 93,190 -3.5
05/03/2024
48.72
 1,271,800 49.42 49.42 48.12 6,200 266,100 -14.5
04/03/2024
49.33
 2,208,300 48.72 50.03 48.55 176,200 22,100 8.7
01/03/2024
48.29
 1,422,900 48.38 48.72 47.59 86,300 217,500 -7.2
29/02/2024
48.20
 2,639,700 46.90 48.90 46.81 499,500 198,800 16.5
28/02/2024
46.72
 1,340,800 47.94 47.94 46.72 20,600 80,200 -3.2
27/02/2024
47.85
 1,785,200 46.98 47.85 46.55 380,600 521,000 -7.6
26/02/2024
46.81
 1,226,900 45.94 47.07 45.94 9,000 289,800 -15.0
23/02/2024
46.11
 2,521,200 48.20 48.46 45.68 77,100 38,200 2.1
22/02/2024
48.20
 1,003,100 49.07 49.07 48.03 20,300 28,300 -0.4
21/02/2024
49.07
 3,697,600 46.03 49.25 45.68 521,300 31,118 26.7
20/02/2024
46.03
 619,300 46.29 46.29 45.77 0 35,300 -1.9
19/02/2024
46.03
 1,069,900 46.11 46.38 45.51 11,300 59,325 -2.5
16/02/2024
46.11
 719,000 45.33 46.55 45.33 4,200 36,800 -1.7
15/02/2024
45.33
 1,133,200 46.38 46.38 45.33 0 467,500 -24.6
07/02/2024
45.85
 750,900 45.85 46.46 45.68 3,700 41 0.2
06/02/2024
45.85
 831,700 46.11 46.55 45.77 5,000 198,400 -10.2
05/02/2024
46.11
 869,300 46.90 46.90 45.77 5,000 138,500 -7.1
02/02/2024
46.81
 711,700 47.42 47.42 46.55 100 70,100 -3.8
01/02/2024
47.42
 1,820,100 45.51 47.42 45.24 64,400 127,000 -3.3
31/01/2024
45.51
 855,300 46.38 46.55 45.33 7,600 12,100 -0.2
30/01/2024
46.38
 1,091,900 44.98 46.38 44.90 48,600 35,800 0.7
29/01/2024
44.98
 762,200 44.81 45.68 44.72 52,500 73,300 -1.1
26/01/2024
44.81
 414,800 44.46 44.81 43.94 28,600 21,400 0.4
25/01/2024
43.85
 307,300 44.37 44.37 43.85 0 77,000 -3.9
24/01/2024
43.94
 314,500 44.37 44.81 43.94 16,000 33,300 -0.9
23/01/2024
44.37
 380,600 44.98 45.33 44.29 4,000 4,900 -0.0
22/01/2024
44.90
 536,200 45.24 45.24 44.11 53,400 61,000 -0.4
19/01/2024
44.90
 389,400 45.16 46.03 44.81 1,600 6,300 -0.2
18/01/2024
44.90
 404,200 45.51 45.51 44.46 200 76,300 -3.9
17/01/2024
45.24
 764,800 44.37 45.33 44.11 167,400 51,100 6.0
16/01/2024
44.37
 550,500 43.50 44.37 43.24 24,300 14,200 0.5
15/01/2024
43.50
 1,108,000 45.07 45.42 43.50 1,500 248,800 -12.5
12/01/2024
44.90
 763,400 45.07 45.59 44.64 6,200 300 0.3
11/01/2024
45.85
 386,000 45.68 46.03 45.33 100 7,700 -0.4
10/01/2024
45.51
 537,600 46.29 46.29 45.33 3,900 130,700 -6.6
09/01/2024
46.20
 917,800 45.77 46.55 45.77 1,000 239,700 -12.6
08/01/2024
45.59
 501,900 45.68 46.03 45.33 8,800 20,300 -0.6
05/01/2024
45.24
 1,081,600 45.77 46.20 45.07 6,000 220,100 -11.1
04/01/2024
45.68
 1,474,200 46.55 46.64 45.59 1,700 255,600 -13.5
03/01/2024
46.46
 656,600 45.68 46.55 45.68 0 55,400 -2.9
02/01/2024
45.94
 1,340,600 47.85 47.94 44.81 10,300 91,400 -4.3
29/12/2023
47.77
 638,800 47.42 48.03 47.16 125,000 600 6.8
28/12/2023
47.42
 770,000 46.64 47.42 46.38 75,500 5,500 3.8
27/12/2023
46.64
 591,400 47.51 47.77 46.64 5,900 14,300 -0.5
26/12/2023
47.51
 548,600 47.33 48.20 47.25 0 55,900 -3.1
25/12/2023
47.33
 642,900 46.38 47.51 46.29 6,100 10,800 -0.3
22/12/2023
46.38
 498,000 46.46 47.25 46.11 9,100 46,600 -2.0
21/12/2023
46.46
 579,000 46.55 46.64 45.77 97,300 96,900 0.0
20/12/2023
46.55
 449,100 45.77 46.72 45.77 35,200 1,800 1.8
19/12/2023
45.77
 477,500 44.98 45.85 44.81 5,900 30,500 -1.3
18/12/2023
44.98
 1,025,400 46.03 46.29 44.98 9,000 227,000 -11.4
15/12/2023
46.03
 663,900 46.55 46.98 45.77 28,600 1,300 1.5
14/12/2023
46.55
 843,200 46.90 47.33 46.55 44,200 207,100 -8.8
13/12/2023
46.90
 1,008,900 48.29 48.38 46.72 3,500 51,300 -2.6
12/12/2023
48.29
 656,900 48.03 48.72 47.68 162,700 218,300 -3.0
11/12/2023
48.03
 694,700 48.55 49.16 47.77 7,100 283,100 -15.2
08/12/2023
48.55
 748,200 47.59 48.55 47.07 195,600 600 10.8
07/12/2023
47.59
 2,117,400 49.25 49.51 46.55 202,100 246,600 -2.2
06/12/2023
49.25
 952,300 49.42 49.68 48.72 7,000 55,600 -2.7
05/12/2023
49.42
 765,200 49.94 50.03 49.07 150,600 27,100 7.0
04/12/2023
49.94
 1,162,500 48.03 50.46 48.46 161,000 7,100 8.7
01/12/2023
48.03
 935,900 47.42 48.64 47.33 207,900 154,700 2.9
30/11/2023
47.42
 2,524,400 45.94 48.72 46.11 187,400 174,400 0.7
29/11/2023
45.94
 608,000 45.33 46.11 45.33 130,800 5,600 6.6
28/11/2023
45.33
 695,200 45.33 45.68 44.03 86,100 122,800 -1.9
27/11/2023
45.33
 787,400 45.24 46.20 44.81 150,900 16,400 7.1
24/11/2023
45.24
 1,222,400 44.20 45.24 42.72 42,700 28,200 0.7
23/11/2023
44.20
 1,370,100 46.38 46.90 44.20 12,400 142,100 -7.0
22/11/2023
46.38
 1,042,700 45.51 46.38 44.90 2,100 9,700 -0.4
21/11/2023
45.51
 897,900 45.85 46.55 45.33 52,000 75,700 -1.3
20/11/2023
45.85
 1,617,400 44.20 46.03 42.89 264,100 11,100 13.3
17/11/2023
44.20
 1,898,300 44.81 46.03 44.03 115,300 11,800 5.4
16/11/2023
44.81
 609,500 43.77 44.81 43.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |