Tổng Công ty Viglacera - CTCP (vgc)

45.90
0.20
(0.44%)
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)
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
27/03/2023
28.54
 365,100 28.49 28.80 28.36 31,800 4,728 0.9
24/03/2023
28.49
 520,800 27.87 28.71 28.01 15,000 32,400 -0.5
23/03/2023
27.87
 449,700 27.39 27.92 27.04 35,100 87,500 -1.6
22/03/2023
27.39
 360,700 27.26 28.14 27.39 0 101,000 -3.2
21/03/2023
27.26
 584,800 27.30 27.83 26.86 2,305 162,200 -0.9
20/03/2023
27.30
 993,500 28.98 29.29 27.30 1,300 290,400 -8.9
17/03/2023
28.98
 331,800 29.33 29.86 28.98 200 133,000 -4.4
16/03/2023
29.33
 128,300 30.04 30.04 29.20 50,500 319,701 -8.9
15/03/2023
30.04
 536,400 28.89 30.04 29.20 69,200 197,000 -4.3
14/03/2023
28.89
 555,300 29.60 29.77 28.71 200 80,400 -2.6
13/03/2023
29.60
 444,000 30.48 30.48 29.60 15,600 34,300 -0.6
10/03/2023
30.48
 481,100 30.83 30.83 29.91 86,000 43,800 1.5
09/03/2023
30.83
 757,500 30.30 31.10 30.44 71,700 28,774 1.5
08/03/2023
30.30
 451,100 29.69 30.30 29.02 5,900 37,600 -1.1
07/03/2023
29.69
 344,000 29.51 30.30 29.07 0 71,000 -2.4
06/03/2023
29.51
 281,800 29.51 30.48 29.47 2,600 3,300 -0.0
03/03/2023
29.51
 378,400 30.17 30.48 29.51 8,900 47,300 -1.3
02/03/2023
30.17
 203,600 30.92 30.97 30.13 1,000 24,200 -0.8
01/03/2023
30.92
 432,300 29.77 30.92 29.16 97,900 0 3.4
28/02/2023
29.77
 439,500 29.16 29.86 28.80 11,000 106,600 -3.2
27/02/2023
29.16
 398,000 30.22 30.22 28.94 1,310 11,200 -0.3
24/02/2023
30.22
 348,400 31.45 31.63 30.22 500 27,300 -0.9
23/02/2023
31.45
 976,500 31.23 31.54 29.33 1,800 322,400 -11.4
22/02/2023
31.23
 751,300 32.73 32.73 31.23 42,600 700 1.5
21/02/2023
32.73
 665,100 33.04 33.66 32.43 16,000 42,700 -1.0
20/02/2023
33.04
 865,500 31.36 33.22 31.89 25,600 56,700 -1.2
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

Chính sách bảo mật | Điều khoản sử dụng |