Tổng Công ty Viglacera - CTCP (vgc)

41.90
-0.20
(-0.48%)
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
(2026-05-13) 		-1.35 -3.11% 11,592,600 -1,315,430 0
41.10
44.10
41.90
2 tháng
(2026-04-13) 		-5.10 -10.81% 27,015,600 -4,067,793 0
41.10
47.20
41.90
3 tháng
(2026-03-16) 		-3.80 -8.28% 44,511,800 -6,993,254 11.0
41.10
47.20
41.90
6 tháng
(2025-12-15) 		2 4.99% 130,029,300 -5,945,654 74.8
40.10
57.90
41.90
12 tháng
(2025-06-17) 		0.32 0.77% 311,841,600 -18,786,724 -526.7
40.10
64.60
41.90
24 tháng
(2024-06-24) 		-7.01 -14.28% 560,343,700 -17,869,829 -497.7
34.92
64.60
41.90
36 tháng
(2023-06-28) 		2.52 6.37% 814,680,500 -15,618,653 -388.9
34.92
64.60
41.90
60 tháng
(2021-07-08) 		18.02 74.81% 1,449,865,000 -19,753,900 -423.2
23.42
64.60
41.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/05/2023
32.91
 1,186,800 33.49 33.93 31.23 4,000 14,600 -0.4
22/05/2023
33.49
 937,300 32.69 33.93 32.91 11,100 7,600 0.1
19/05/2023
32.69
 730,500 32.69 33.04 32.25 65,200 36,200 1.1
18/05/2023
32.69
 1,296,300 31.63 32.96 31.67 80,900 100 3.0
17/05/2023
31.63
 1,386,900 32.60 32.87 31.45 0 15,700 -0.6
16/05/2023
32.60
 1,208,100 32.29 33.04 32.29 80,800 51,900 1.1
15/05/2023
32.29
 1,805,900 33.53 33.88 32.25 4,900 158,400 -5.8
12/05/2023
33.53
 1,844,000 32.69 34.28 32.43 150,000 19,400 5.0
11/05/2023
32.69
 1,653,900 32.78 33.13 32.60 85,800 372,500 -10.6
10/05/2023
32.78
 2,658,300 30.97 32.87 30.97 137,200 467,400 -12.0
09/05/2023
30.97
 1,274,500 31.14 31.63 30.75 0 228,100 -8.0
08/05/2023
31.14
 957,900 30.48 31.59 30.92 182,100 138,700 1.5
05/05/2023
30.48
 1,528,800 29.33 30.92 29.33 9,000 14,400 -0.2
04/05/2023
29.33
 524,600 29.38 29.82 29.16 0 10,500 -0.4
28/04/2023
29.38
 431,300 29.20 29.86 29.29 0 3,600 -0.1
27/04/2023
29.20
 607,500 28.71 30.04 28.89 8,100 7,000 0.0
26/04/2023
28.71
 902,100 28.71 29.11 28.32 16,511 333,500 -10.3
25/04/2023
28.71
 840,100 29.07 29.86 28.71 13,105 1,800 0.4
24/04/2023
29.07
 644,700 30.13 30.22 29.07 8,600 14,600 -0.2
21/04/2023
30.13
 1,047,400 30.79 31.28 29.42 48,500 40,700 0.3
20/04/2023
30.79
 456,500 30.75 31.36 30.75 55,300 91,700 -1.3
19/04/2023
30.75
 723,700 30.92 31.63 30.75 49,000 22,941 0.9
18/04/2023
30.92
 552,800 30.57 31.19 30.53 7,900 196,446 -6.6
17/04/2023
30.57
 382,600 30.57 30.88 30.13 27,100 17,300 0.3
14/04/2023
30.57
 1,126,700 31.89 32.25 30.57 46,300 210 1.6
13/04/2023
31.89
 692,400 32.25 32.51 31.89 43,800 9,700 1.2
12/04/2023
32.25
 1,158,900 32.25 33.13 31.81 43,800 16,100 1.0
11/04/2023
32.25
 702,900 32.16 32.29 31.41 900 28,000 -1.0
10/04/2023
32.16
 1,740,800 31.19 32.65 31.41 6,300 48,225 -1.5
07/04/2023
31.19
 1,083,300 30.92 31.54 30.53 18,900 0 0.7
06/04/2023
30.92
 1,153,300 31.89 32.56 30.92 9,300 44,042 -1.2
05/04/2023
31.89
 1,607,400 30.13 31.89 30.04 16,500 13,105 0.1
04/04/2023
30.13
 774,700 30.26 30.39 29.73 16,800 20,500 -0.1
03/04/2023
30.26
 887,100 29.42 30.57 30.00 400 81,000 -2.8
31/03/2023
29.42
 1,075,100 28.36 29.73 28.23 24,300 59,800 -1.2
30/03/2023
28.36
 486,300 28.27 28.71 28.27 400 7,429 -0.2
29/03/2023
28.27
 395,300 28.49 28.98 28.14 14,000 9,512 0.1
28/03/2023
28.49
 473,200 28.54 29.07 28.45 13,500 30,100 -0.5

Chính sách bảo mật | Điều khoản sử dụng |