Tổng Công ty Viglacera - CTCP (vgc)

45.85
0.15
(0.33%)
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)
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
12/07/2023
41.16
 901,000 41.48 41.75 40.75 49,700 60,100 -0.5
11/07/2023
41.48
 1,403,000 41.12 42.11 41.03 37,600 23,900 0.6
10/07/2023
41.12
 1,343,200 41.21 41.84 40.94 200 55,200 -2.5
07/07/2023
41.21
 1,692,000 39.85 41.21 39.40 9,300 34,100 -1.1
06/07/2023
39.85
 1,968,600 40.30 40.30 39.03 7,000 72,500 -2.9
05/07/2023
40.30
 2,356,200 39.80 40.75 39.85 44,100 23,200 0.9
04/07/2023
39.80
 2,248,100 39.53 40.66 39.71 68,500 15,300 2.4
03/07/2023
39.53
 1,544,000 38.58 39.62 38.58 27,200 68,500 -1.8
30/06/2023
38.58
 1,177,300 38.72 38.99 38.13 38,800 29,500 0.4
29/06/2023
38.72
 1,417,500 39.58 39.58 38.26 12,500 249,300 -10.1
28/06/2023
39.58
 2,405,000 38.94 39.76 38.13 87,200 38,600 2.1
27/06/2023
38.94
 1,735,300 38.40 39.67 38.72 8,500 16,900 -0.4
26/06/2023
38.40
 4,877,900 40.17 40.94 37.40 97,300 21,400 3.2
23/06/2023
40.17
 1,920,700 40.89 41.57 39.89 1,800 46,800 -2.0
22/06/2023
40.89
 1,574,200 40.94 41.39 40.57 21,500 27,100 -0.2
21/06/2023
40.94
 2,385,900 40.35 41.98 40.12 58,200 79,100 -0.9
20/06/2023
40.35
 2,534,000 38.40 40.35 38.13 48,600 57,900 -0.4
19/06/2023
38.40
 1,700,500 37.40 38.45 36.68 71,100 500 2.9
16/06/2023
37.40
 1,628,100 37.90 38.81 37.18 80,100 99,100 -0.8
15/06/2023
37.90
 1,722,800 37.18 38.85 36.95 128,000 31,000 4.1
14/06/2023
37.18
 2,936,200 38.72 39.31 37.18 11,300 23,300 -0.5
13/06/2023
38.72
 2,556,500 39.98 40.26 38.72 3,900 22,200 -0.8
12/06/2023
39.98
 1,735,100 39.76 40.39 38.58 19,900 7,000 0.6
09/06/2023
39.76
 2,472,600 38.85 40.30 38.81 23,700 71,500 -2.1
08/06/2023
38.85
 5,340,800 37.86 40.48 37.63 22,100 77,100 -2.5
07/06/2023
37.86
 2,018,000 37.13 37.95 37.00 3,100 4,300 -0.1
06/06/2023
37.13
 3,566,700 36.50 37.86 36.05 54,300 1,900 2.1
05/06/2023
36.50
 3,345,600 37.58 37.95 36.50 32,000 7,400 1.0
02/06/2023
37.58
 2,779,200 37.58 38.45 37.04 219,800 126,600 3.9
01/06/2023
37.58
 3,752,000 35.95 37.58 35.50 2,800 183,900 -7.5
31/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
31/05/2023
35.95
 2,063,100 36.14 36.50 35.68 500 41,400 -1.6
30/05/2023
36.14
 1,763,600 35.52 36.58 35.38 22,600 33,700 -0.4
29/05/2023
35.52
 3,388,500 33.22 35.52 33.49 71,300 244,900 -6.9
26/05/2023
33.22
 1,234,000 32.69 33.53 32.60 6,400 500 0.2
25/05/2023
32.69
 740,300 32.25 33.13 32.16 1,700 19,200 -0.6
24/05/2023
32.25
 818,200 32.91 33.22 32.25 300 20,500 -0.7

Chính sách bảo mật | Điều khoản sử dụng |