Tổng Công ty Viglacera - CTCP (vgc)

46
0.30
(0.66%)
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)
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
22/09/2022
52.69
 727,700 51.47 52.86 50.52 39,400 17,400 1.3
21/09/2022
51.47
 436,200 51.99 52.43 50.87 200 9,000 -0.5
20/09/2022
51.99
 1,021,700 49.65 52.25 48.70 62,200 76,100 -0.8
19/09/2022
49.65
 2,450,000 53.38 53.90 49.65 151,700 56,700 5.4
16/09/2022
53.38
 1,232,100 55.38 55.47 52.86 70,000 59,700 0.6
15/09/2022
55.38
 1,542,100 54.51 57.12 54.51 15,300 366,239 -5.1
14/09/2022
54.51
 1,418,500 52.95 54.51 50.95 45,500 127,100 0.5
13/09/2022
52.95
 970,800 54.08 54.60 52.60 24,800 121,811 0.5
12/09/2022
54.08
 1,138,500 54.51 55.47 53.90 156,300 97,290 -1.5
09/09/2022
54.51
 1,360,600 50.95 54.51 51.21 7,700 31,100 -1.5
08/09/2022
50.95
 1,694,000 53.38 54.25 50.95 125,900 39,800 5.1
07/09/2022
53.38
 3,633,100 57.38 57.38 53.38 22,200 21,600 0.0
06/09/2022
57.38
 1,228,700 58.59 59.03 57.38 9,200 154,200 -9.6
05/09/2022
58.59
 831,100 59.29 59.89 58.59 500 15,700 -1.0
31/08/2022
59.29
 857,800 58.59 59.89 57.98 33,300 8,600 1.7
30/08/2022
58.59
 702,500 58.85 60.59 58.59 1,600 20,100 -1.2
29/08/2022
58.85
 1,956,200 60.59 60.59 57.29 17,800 120,800 -7.0
26/08/2022
60.59
 809,800 59.72 61.63 59.20 91,900 20,200 5.0
25/08/2022
59.72
 1,089,600 60.76 61.54 59.03 56,700 397,500 -23.4
24/08/2022
60.76
 1,530,400 58.68 62.76 58.16 95,900 22,100 5.2
23/08/2022
58.68
 1,067,600 57.98 58.94 57.29 84,400 9,800 5.0
22/08/2022
57.98
 1,109,000 59.72 59.72 57.20 12,700 180,800 -11.2
19/08/2022
59.72
 680,100 55.81 59.72 55.55 34,300 27,500 0.5
18/08/2022
55.81
 1,647,600 56.68 57.72 55.12 13,800 12,300 0.1
17/08/2022
56.68
 1,680,600 58.07 60.41 55.99 214,700 144,000 4.6
16/08/2022
58.07
 705,400 57.20 58.42 56.42 96,000 0 6.4
15/08/2022
57.20
 1,027,700 57.55 58.59 56.86 35,800 283,700 -16.3
12/08/2022
57.55
 2,678,900 53.82 57.55 53.73 87,800 9,800 5.2
11/08/2022
53.82
 2,258,800 51.21 53.99 51.39 28,700 109,000 -5.0
10/08/2022
51.21
 793,800 51.13 52.34 51.21 1,700 115,700 -6.7
09/08/2022
51.13
 1,047,300 50.61 52.52 50.52 20,500 260,400 -14.1
08/08/2022
50.61
 797,900 50.95 52.95 50.35 18,100 208,500 -11.1
05/08/2022
50.95
 1,025,400 50.43 51.56 50.35 25,100 53,100 -1.6
04/08/2022
50.43
 1,915,100 53.04 53.30 50.43 7,300 134,700 -7.4
03/08/2022
53.04
 1,046,400 52.52 55.55 52.34 41,600 1,800 2.4
02/08/2022
52.52
 1,147,200 52.78 54.25 52.34 23,700 175,000 -9.2

Chính sách bảo mật | Điều khoản sử dụng |