Tổng Công ty Viglacera - CTCP (vgc)

46.10
1.10
(2.44%)
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
(2025-12-29) 		3.70 8.96% 28,353,000 678,600 34.1
41.30
49.95
46.10
2 tháng
(2025-12-01) 		1.20 2.74% 40,404,800 -677,100 -23.9
40.10
49.95
46.10
3 tháng
(2025-10-30) 		-0.11 -0.25% 63,011,200 -6,202,100 -280.7
40.10
49.95
46.10
6 tháng
(2025-08-01) 		-8.64 -16.11% 168,899,400 -12,174,400 -587.7
40.10
64.60
46.10
12 tháng
(2025-02-03) 		-2.83 -5.92% 305,235,300 -9,451,042 -489.2
34.92
64.60
46.10
24 tháng
(2024-02-15) 		-3.19 -6.62% 553,438,100 -11,568,858 -545.1
34.92
64.60
46.10
36 tháng
(2023-02-13) 		16.24 56.48% 833,999,700 -12,360,961 -543.6
27.26
64.60
46.10
60 tháng
(2021-02-23) 		15.62 53.18% 1,379,927,300 -17,799,176 -610.5
23.17
64.60
46.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |