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)
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
01/08/2022
52.78
 1,534,200 53.12 54.60 52.08 45,100 300,400 -15.5
29/07/2022
53.12
 629,300 52.69 54.25 52.34 25,500 14,000 0.7
28/07/2022
52.69
 910,400 52.17 54.25 52.25 21,600 21,700 -0.0
27/07/2022
52.17
 2,086,100 48.78 52.17 47.74 78,500 73,500 0.3
26/07/2022
48.78
 918,400 49.48 50.95 48.78 3,400 32,400 -1.6
25/07/2022
49.48
 716,400 50.52 51.56 49.30 42,400 29,300 0.7
22/07/2022
50.52
 1,467,800 50.78 52.52 49.30 381,500 12,100 1.9
21/07/2022
50.78
 1,730,500 48.78 51.21 47.74 302,500 191,200 6.5
20/07/2022
48.78
 1,322,100 46.96 50.17 47.74 191,600 25,100 9.4
19/07/2022
46.96
 2,057,300 43.92 46.96 43.92 159,100 43,700 6.2
18/07/2022
43.92
 673,300 43.83 45.57 43.92 118,400 148,900 -1.5
15/07/2022
43.83
 659,600 44.01 45.14 43.83 92,000 23,200 3.5
14/07/2022
44.01
 819,000 43.92 44.18 43.23 181,900 203,400 -1.1
13/07/2022
43.92
 644,700 43.83 44.88 42.97 3,600 15,400 -0.6
12/07/2022
43.83
 723,600 41.36 43.83 41.23 4,800 16,200 -0.6
11/07/2022
41.36
 942,700 40.54 41.71 39.06 132,300 37,700 4.5
08/07/2022
40.54
 556,300 40.10 41.58 39.84 800 37,500 4.5
07/07/2022
40.10
 931,400 39.97 40.15 37.32 206,600 5,600 9.3
06/07/2022
39.97
 1,470,900 42.97 42.97 39.97 48,100 153,700 -4.9
05/07/2022
42.97
 1,321,000 46.09 46.79 42.97 18,800 133,700 -5.7
04/07/2022
46.09
 856,100 45.92 47.65 46.09 1,900 26,800 -1.3
01/07/2022
45.92
 1,204,400 45.66 45.92 43.05 94,400 10,300 4.4
30/06/2022
45.66
 611,200 46.09 47.31 45.66 45,200 17,200 1.5
29/06/2022
46.09
 767,300 46.44 46.44 45.22 800 35,600 -1.8
28/06/2022
46.44
 1,203,900 46.44 47.74 45.14 38,200 33,500 0.3
27/06/2022
46.44
 998,300 46.00 48.17 45.74 296,400 32,500 14.3
24/06/2022
46.00
 1,366,500 45.66 48.52 46.00 450,900 122,100 17.4
23/06/2022
45.66
 1,208,700 42.71 45.66 42.10 381,500 12,100 19.4
22/06/2022
42.71
 1,391,200 42.71 45.05 42.10 641,800 4,300 31.4
21/06/2022
42.71
 1,952,700 43.05 45.05 42.53 788,000 5,100 38.5
20/06/2022
43.05
 2,294,900 44.79 46.70 42.79 769,100 6,700 39.2
17/06/2022
44.79
 3,030,700 44.79 47.48 42.53 827,100 823,500 0.2
16/06/2022
44.79
 2,137,500 45.74 47.48 44.10 754,100 57,500 35.9
15/06/2022
45.74
 2,459,200 43.36 45.74 43.83 716,300 74,000 33.8
14/06/2022
43.36
 2,367,100 40.54 43.36 40.02 485,500 54,300 21.5
13/06/2022
40.54
 2,095,200 40.84 42.45 39.06 622,600 40,900 27.2
10/06/2022
40.84
 1,717,700 41.32 42.23 40.36 134,600 57,700 3.6
09/06/2022
41.32
 2,513,600 38.63 41.32 38.97 15,300 252,200 -11.3
08/06/2022
38.63
 1,837,500 36.11 38.63 36.72 10,100 15,300 -0.2
07/06/2022
36.11
 1,320,800 35.98 36.11 34.37 34,500 22,800 0.5
06/06/2022
35.98
 1,147,000 35.98 36.98 35.42 25,200 29,200 -0.2
03/06/2022
35.98
 784,700 36.63 36.63 35.33 7,500 29,100 -0.9
02/06/2022
36.63
 1,482,800 35.50 37.80 35.59 66,500 28,600 1.6
01/06/2022
35.50
 802,700 34.81 36.02 34.55 20,100 13,800 0.3
31/05/2022
34.81
 1,372,600 35.59 36.37 34.72 18,300 473,460 -18.3
30/05/2022
35.59
 1,150,500 34.98 36.20 34.42 152,700 23,700 5.3
27/05/2022
34.98
 918,000 34.89 35.72 34.72 17,000 65,000 -1.9
26/05/2022
34.89
 1,066,800 34.81 36.41 34.68 19,300 94,400 -3.0
25/05/2022
34.81
 1,554,800 32.98 35.15 32.25 34,800 400,100 -14.6
24/05/2022
32.98
 771,000 31.94 32.98 30.38 83,800 212,100 -4.9
23/05/2022
31.94
 1,396,300 33.94 34.63 31.60 155,600 377,000 -8.1
20/05/2022
33.94
 1,182,400 32.55 34.46 32.55 137,000 93,300 1.7
19/05/2022
32.55
 1,103,000 30.42 32.55 29.17 219,600 48,400 6.4
18/05/2022
30.42
 1,042,800 28.47 30.42 29.08 17,000 42,100 -0.9
17/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
17/05/2022
28.47
 822,200 26.65 28.47 25.35 123,700 112,300 0.4
16/05/2022
26.65
 1,124,800 28.63 30.46 26.65 86,600 300,000 -6.9
13/05/2022
28.63
 1,246,400 30.79 31.70 28.63 121,600 46,000 2.7
12/05/2022
30.79
 1,015,500 33.10 34.18 30.79 119,100 39,400 3.3
11/05/2022
33.10
 449,800 34.18 34.76 32.28 800 37,500 -1.5
10/05/2022
34.18
 1,474,400 34.80 34.80 32.40 185,300 16,600 7.0
09/05/2022
34.80
 1,142,500 37.41 37.41 34.80 110,800 2,100 4.6
06/05/2022
37.41
 1,575,300 40.18 40.18 37.41 8,700 24,000 -0.7
05/05/2022
40.18
 1,806,200 38.65 40.34 38.94 108,500 53,100 2.7
04/05/2022
38.65
 941,900 39.06 39.06 37.90 59,500 53,300 0.3

Chính sách bảo mật | Điều khoản sử dụng |