Tổng Công ty Viglacera - CTCP (vgc)

44.10
-0.20
(-0.45%)
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
(2025-11-05) 		-0.39 -0.86% 20,723,600 -5,076,600 -234.4
43.30
47
44.10
2 tháng
(2025-10-06) 		-8.10 -15.46% 50,816,500 -13,072,200 -643.0
42.97
52.40
44.10
3 tháng
(2025-09-08) 		-10.68 -19.42% 69,759,400 -13,811,300 -685.3
42.97
57.64
44.10
6 tháng
(2025-06-09) 		2.38 5.67% 181,261,600 -12,022,170 -566.2
41.35
64.60
44.10
12 tháng
(2024-12-10) 		2.76 6.64% 316,109,300 -4,227,255 -242.1
34.92
64.60
44.10
24 tháng
(2023-12-18) 		-3.52 -7.36% 541,947,100 -13,081,599 -632.9
34.92
64.60
44.10
36 tháng
(2022-12-21) 		12.41 38.89% 821,311,600 -15,321,477 -652.6
27.26
64.60
44.10
60 tháng
(2020-12-31) 		22.91 107.06% 1,359,490,080 -21,962,246 -750.2
21.39
64.60
44.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
31.36
 469,200 32.07 32.34 31.23 400 78,700 -2.8
16/02/2023
32.07
 726,400 30.75 32.34 30.79 156,100 101,100 2.0
15/02/2023
30.75
 433,500 29.07 30.75 28.94 32,000 55,290 -0.8
14/02/2023
29.07
 366,200 28.76 29.42 28.71 5,600 15,800 -0.3
13/02/2023
28.76
 1,004,900 30.92 30.92 28.76 272,610 39,500 7.6
10/02/2023
30.92
 559,700 31.45 31.54 30.44 5,700 119,300 -4.0
09/02/2023
31.45
 246,000 31.81 32.25 31.45 500 42,200 -1.5
08/02/2023
31.81
 522,300 31.36 32.25 31.01 171,500 11,013 5.8
07/02/2023
31.36
 559,400 33.00 33.49 31.36 8,700 11,400 -0.1
06/02/2023
33.00
 515,300 32.65 33.00 32.07 162,400 43,700 4.4
03/02/2023
32.65
 607,800 33.04 33.49 32.25 2,100 38,000 -1.3
02/02/2023
33.04
 900,100 32.78 33.44 32.25 203,500 57,200 5.5
01/02/2023
32.78
 1,067,900 34.68 35.34 32.69 200,000 20,800 6.6
31/01/2023
34.68
 669,100 33.71 34.68 33.57 3,400 35,400 -1.3
30/01/2023
33.71
 1,230,200 34.81 35.16 33.71 201,600 434,100 -8.9
27/01/2023
34.81
 646,800 34.63 35.52 34.59 63,500 20,100 1.7
19/01/2023
34.63
 949,000 33.57 34.63 33.13 38,800 100,900 -2.4
18/01/2023
33.57
 898,100 33.09 34.02 33.13 10,500 4,800 0.2
17/01/2023
33.09
 679,600 32.12 33.09 32.25 48,705 69,700 -0.8
16/01/2023
32.12
 692,000 32.78 32.78 31.94 17,200 94,600 -2.8
13/01/2023
32.78
 528,800 33.13 33.75 32.47 20,600 45,900 -0.9
12/01/2023
33.13
 809,000 32.25 33.18 32.51 12,900 70,400 -2.2
11/01/2023
32.25
 611,900 31.81 33.04 32.07 12,600 42,900 -1.1
10/01/2023
31.81
 635,500 31.81 32.25 30.83 55,300 29,800 0.9
09/01/2023
31.81
 588,100 32.69 33.13 31.81 50,800 134,100 -3.0
06/01/2023
32.69
 1,195,300 33.22 34.19 32.07 20,300 289,707 -10.0
05/01/2023
33.22
 1,304,500 31.81 33.22 31.98 41,200 382,300 -12.8
04/01/2023
31.81
 1,032,000 31.94 33.22 31.14 1,500 500,200 -18.0
03/01/2023
31.94
 1,403,900 29.86 31.94 29.95 40,700 507,400 -16.9
30/12/2022
29.86
 754,400 30.08 30.22 29.20 164,200 317,300 -5.2
29/12/2022
30.08
 652,700 31.81 31.81 30.04 29,900 292,000 -8.9
28/12/2022
31.81
 938,200 30.92 32.25 29.24 153,800 325,300 -6.2
27/12/2022
30.92
 926,100 30.00 30.92 28.58 140,400 432,500 -10.2
26/12/2022
30.00
 920,200 32.25 32.25 30.00 125,000 313,101 -6.4
23/12/2022
32.25
 705,800 31.36 32.69 30.48 78,900 290,100 -7.7
22/12/2022
31.36
 845,200 31.89 32.60 30.22 77,900 284,400 -7.3
21/12/2022
31.89
 951,800 34.02 34.37 31.67 179,600 300,600 -4.4
20/12/2022
34.02
 1,528,100 34.99 35.03 32.56 265,100 307,100 -1.6
19/12/2022
34.99
 1,115,800 37.46 37.59 34.99 180,300 327,900 -5.8
16/12/2022
37.46
 1,082,300 38.04 38.17 36.22 291,800 473,700 -7.7
15/12/2022
38.04
 521,500 38.79 38.79 37.33 100,100 116,400 -0.7
14/12/2022
38.79
 546,300 38.79 39.40 37.99 139,000 60,200 3.5
13/12/2022
38.79
 884,600 38.39 38.79 36.89 305,700 200,900 4.6
12/12/2022
38.39
 1,443,500 36.67 39.23 36.67 201,400 74,500 5.5
09/12/2022
36.67
 750,800 35.34 36.67 34.37 25,000 30,500 -0.2
08/12/2022
35.34
 946,000 34.46 36.22 34.02 165,000 143,000 0.9
07/12/2022
34.46
 660,100 33.84 34.63 32.47 255,900 75,100 7.1
06/12/2022
33.84
 2,070,200 35.08 35.16 32.69 537,300 148,600 14.9
05/12/2022
35.08
 667,100 34.50 35.78 34.02 100,400 74,300 1.0
02/12/2022
34.50
 1,616,500 32.25 34.50 31.72 403,600 0 15.8
01/12/2022
32.25
 1,046,900 32.38 34.63 31.81 111,100 57,410 2.0
30/11/2022
32.38
 1,322,000 32.25 33.49 31.41 173,700 93,805 2.9
29/11/2022
32.25
 1,315,300 30.17 32.25 29.77 380,100 53,800 11.9
28/11/2022
30.17
 835,400 28.23 30.17 28.49 200 98,300 -3.4
25/11/2022
28.23
 750,800 26.42 28.23 26.51 19,600 16,800 0.1
24/11/2022
26.42
 431,700 26.51 26.68 25.18 98,200 62,900 1.1
23/11/2022
26.51
 495,600 26.68 26.95 26.15 245,100 300 7.3
22/11/2022
26.68
 943,200 26.77 28.45 26.68 111,900 14,705 2.9
21/11/2022
26.77
 652,300 26.59 27.74 26.68 6,400 76,400 -2.1
18/11/2022
26.59
 1,368,500 26.11 26.95 24.30 13,100 21,600 -0.3
17/11/2022
26.11
 661,400 25.09 26.59 25.62 22,900 95,700 -2.2
16/11/2022
25.09
 1,681,100 23.46 25.09 21.82 85,000 5,000 2.3
15/11/2022
23.46
 361,000 25.18 25.18 23.46 122,700 0 3.3
14/11/2022
25.18
 649,500 27.04 27.04 25.18 201,705 0 5.7
11/11/2022
27.04
 1,187,100 29.02 29.95 27.04 265,400 5,600 7.9
10/11/2022
29.02
 905,900 31.19 31.19 29.02 408,505 19,400 12.8
09/11/2022
31.19
 540,000 30.75 31.67 30.53 157,400 10,410 5.2
08/11/2022
30.75
 1,179,600 29.86 30.75 27.79 377,300 39,700 11.7
07/11/2022
29.86
 806,700 32.07 32.07 29.86 144,210 2,000 4.8
04/11/2022
32.07
 1,439,200 34.46 34.46 32.07 86,100 25,800 2.2
03/11/2022
34.46
 554,500 34.55 35.16 33.66 65,800 34,400 1.2
02/11/2022
34.55
 616,800 36.05 36.67 34.55 2,400 38,600 -1.4
01/11/2022
36.05
 730,400 35.87 36.93 35.74 61,600 67,000 -0.2
31/10/2022
35.87
 759,200 35.61 36.22 33.66 117,200 67,800 2.0
28/10/2022
35.61
 968,900 35.38 37.42 35.61 24,700 83,460 -2.4
27/10/2022
35.38
 1,393,400 33.09 35.38 31.81 192,700 264,300 -2.9
26/10/2022
33.09
 1,146,800 35.56 36.49 33.09 74,400 25,500 1.8
25/10/2022
35.56
 1,650,600 38.21 39.76 35.56 267,700 8,600 10.5
24/10/2022
38.21
 928,800 41.08 41.08 38.21 107,900 0 4.7
21/10/2022
41.08
 1,708,400 44.18 44.18 41.08 4,000 100,400 -4.5
20/10/2022
44.18
 1,463,500 46.12 46.21 44.18 57,000 19,600 1.9
19/10/2022
46.12
 941,900 47.36 47.62 46.12 10,000 27,800 -0.9
18/10/2022
47.36
 1,668,600 47.18 49.04 47.36 19,200 282,300 -14.1
17/10/2022
47.18
 983,400 46.30 47.18 44.97 40,100 56,100 -0.9
14/10/2022
46.30
 1,508,300 46.30 48.42 46.30 200 206,000 -10.8
13/10/2022
46.30
 969,400 47.27 47.71 45.59 7,700 36,800 -1.5
12/10/2022
47.27
 1,239,400 44.18 47.27 44.26 578,800 1,700 30.9
11/10/2022
44.18
 1,753,300 47.27 48.24 44.18 29,300 32,900 -0.2
10/10/2022
47.27
 1,377,500 44.18 47.27 44.09 52,000 25,800 1.4
07/10/2022
44.18
 1,975,000 44.18 45.50 42.41 247,800 526,200 -13.9
06/10/2022
44.18
 1,230,400 45.41 47.18 44.18 172,101 91,200 4.0
05/10/2022
45.41
 813,000 42.50 45.41 43.34 65,100 0 3.3
04/10/2022
42.50
 806,600 42.28 43.91 41.53 128,600 3,500 6.0
03/10/2022
42.28
 704,000 45.41 45.68 42.28 11,400 16,000 -0.2
30/09/2022
45.41
 1,096,700 43.73 45.50 42.36 99,700 0 5.1
29/09/2022
43.73
 924,800 45.32 47.27 43.73 52,500 100 2.6
28/09/2022
45.32
 976,700 46.83 47.44 45.32 22,100 500 1.1
27/09/2022: Cổ tức tiền mặt tỉ lệ: 10%
27/09/2022
46.83
 628,800 49.48 50.36 46.83 15,300 14,700 0.0
26/09/2022
49.48
 2,216,300 51.13 51.13 47.57 25,000 16,300 0.5
23/09/2022
51.13
 943,000 52.69 52.95 50.52 0 32,900 -1.9

Chính sách bảo mật | Điều khoản sử dụng |