Tổng Công ty Viglacera - CTCP (vgc)

43.80
0.50
(1.15%)
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
(2024-10-15) 		2.55 6.14% 23,530,100 -218,905 -10.0
39.70
44.05
44.05
2 tháng
(2024-09-16) 		3.28 8.04% 44,926,200 -1,246,705 -54.6
39.70
44.05
44.05
3 tháng
(2024-08-16) 		2.21 5.28% 64,251,700 -4,277,805 -186.8
39.70
44.12
44.05
6 tháng
(2024-05-20) 		-9.34 -17.50% 100,430,400 -6,955,629 -304.7
38.15
54.95
44.05
12 tháng
(2023-11-20) 		-7.11 -13.90% 223,771,800 -7,982,403 -349.2
38.15
58.15
44.05
24 tháng
(2022-11-25) 		14.42 48.68% 500,924,900 -9,179,296 -332.3
28.61
58.15
44.05
36 tháng
(2021-11-30) 		-2.59 -5.56% 828,942,300 -21,750 106.1
24.62
63.77
44.05
60 tháng
(2019-12-11) 		29.54 203.58% 1,116,512,920 -42,835,640 -1,003.0
10.62
63.77
44.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
29.33
 154,800 29.83 29.87 29.33 61,800 1,700 2.1
08/04/2021
29.83
 179,900 30.16 30.16 29.33 78,200 500 2.8
07/04/2021
30.16
 186,200 29.33 30.16 28.53 62,500 28,200 1.2
06/04/2021
29.33
 233,700 30.50 30.58 29.33 44,600 88,000 -1.5
05/04/2021
30.50
 403,300 29.49 31.55 30.08 127,200 3,900 4.6
02/04/2021
29.49
 111,500 29.91 29.91 29.33 47,300 900 1.6
01/04/2021
29.91
 94,700 29.87 29.91 29.45 60,600 1,000 2.1
31/03/2021
29.87
 187,800 30.08 30.50 29.70 10,700 500 0.4
30/03/2021
30.08
 344,200 28.86 30.08 28.40 8,200 3,500 0.2
29/03/2021
28.86
 221,000 28.91 28.91 28.28 7,000 3,700 0.1
26/03/2021
28.91
 246,200 28.49 28.91 26.81 2,400 11,600 -0.3
25/03/2021
28.49
 95,900 28.70 28.70 28.07 0 13,400 -0.5
24/03/2021
28.70
 147,300 28.91 28.91 28.15 0 5,400 -0.2
23/03/2021
28.91
 219,300 28.49 28.91 27.73 100 8,200 -0.3
22/03/2021
28.49
 369,600 28.40 28.49 27.65 500 4,400 -0.1
19/03/2021
28.40
 211,800 28.49 28.49 27.65 1,400 57,900 -1.9
18/03/2021
28.49
 154,200 28.57 28.78 28.49 0 3,400 -0.1
17/03/2021
28.57
 158,000 28.57 28.82 28.28 51,300 7,000 1.5
16/03/2021
28.57
 103,700 28.82 28.82 28.28 1,100 6,400 -0.2
15/03/2021
28.82
 283,700 28.40 28.82 28.32 1,800 46,900 -1.5
12/03/2021
28.40
 131,400 28.24 28.53 28.07 100 5,400 -0.2
11/03/2021
28.24
 155,200 28.07 28.65 28.07 0 10,700 -0.4
10/03/2021
28.07
 343,500 29.07 29.07 27.98 1,000 51,200 -1.7
09/03/2021
29.07
 398,700 29.24 29.24 27.90 6,000 82,100 -2.6
08/03/2021
29.24
 194,600 30.12 30.50 29.16 2,800 50,100 -1.7
05/03/2021
30.12
 473,200 30.16 30.16 28.49 7,000 84,600 -2.7
04/03/2021
30.16
 278,100 30.16 31.92 28.49 0 68,400 -2.5
03/03/2021
30.16
 388,800 31.00 31.00 30.16 0 80,200 -2.9
02/03/2021
31.00
 345,400 31.08 32.01 31.00 200 39,200 -1.5
01/03/2021
31.08
 103,700 31.25 31.42 30.83 1,200 6,800 -0.2
26/02/2021
31.25
 227,100 31.38 31.38 30.58 49,100 19,200 1.1
25/02/2021
31.38
 701,900 30.16 31.76 30.67 16,800 122,600 -3.9
24/02/2021
30.16
 469,000 30.83 31.08 30.16 100 13,000 -0.5
23/02/2021
30.83
 496,000 30.16 31.25 29.95 1,900 2,700 -0.0
22/02/2021
30.16
 719,300 30.58 31.00 29.74 2,600 64,100 -2.2
19/02/2021
30.58
 353,500 29.49 31.17 29.49 0 144,300 -5.2
18/02/2021
29.49
 442,200 29.28 30.33 28.86 8,400 41,200 -1.2
17/02/2021
29.28
 421,600 28.70 29.28 27.65 19,700 21,500 -0.1
09/02/2021
28.70
 430,000 27.65 28.74 27.23 58,100 16,300 1.4
08/02/2021
27.65
 592,600 28.57 28.74 27.65 17,200 1,700 0.5
05/02/2021
28.57
 901,300 29.83 29.83 27.86 161,600 2,100 5.5
04/02/2021
29.83
 714,700 32.05 32.05 29.83 162,200 50,500 4.0
03/02/2021
32.05
 573,000 30.54 32.68 30.54 21,900 36,200 -0.6
02/02/2021
30.54
 850,900 29.49 30.54 27.73 266,000 70,100 7.0
01/02/2021
29.49
 660,200 28.65 30.62 28.49 8,700 33,800 -0.9
29/01/2021
28.65
 830,000 26.81 28.65 26.10 8,400 5,900 0.1
28/01/2021
26.81
 983,800 27.78 29.58 25.97 31,200 11,100 0.7
27/01/2021
27.78
 1,883,800 25.97 27.78 25.55 20,100 2,002,600 -65.8
26/01/2021
25.97
 1,357,400 27.57 28.45 25.64 19,400 300 0.6
25/01/2021
27.57
 996,200 25.76 27.57 26.14 72,500 3,006,300 -96.5
22/01/2021
25.76
 863,000 24.09 25.76 24.88 42,200 20,000 0.7
21/01/2021
24.09
 727,200 22.54 24.09 22.62 65,300 30,200 1.0
20/01/2021
22.54
 449,300 22.54 23.29 21.87 146,600 25,100 3.3
19/01/2021
22.54
 381,000 22.87 23.25 21.37 200 47,900 -1.3
18/01/2021
22.87
 237,600 22.79 23.29 22.75 11,900 2,600 0.3
15/01/2021
22.79
 67,800 22.62 23.29 22.75 100 5,300 -0.1
14/01/2021
22.62
 222,300 22.54 23.71 22.62 0 7,800 -0.2
13/01/2021
22.54
 202,200 22.92 23.13 22.54 200 5,000 -0.1
12/01/2021
22.92
 139,500 23.29 23.29 22.20 1,800 0 0.0
11/01/2021
23.29
 227,700 23.38 23.38 22.96 1,400 5,000 -0.1
08/01/2021
23.38
 240,900 23.46 23.63 22.12 500 3,600 -0.1
07/01/2021
23.46
 113,300 23.25 23.50 22.96 1,200 2,800 -0.0
06/01/2021
23.25
 523,300 22.75 23.84 22.87 10,300 31,000 -0.6
05/01/2021
22.75
 199,900 22.45 22.96 22.41 0 400 -0.0
04/01/2021
22.45
 208,900 22.45 22.87 22.41 7,700 0 0.2
31/12/2020
22.45
 283,180 22.41 22.62 22.29 8,010 780 0.2
30/12/2020
22.41
 229,270 22.54 22.58 22.25 4,090 1,370 0
29/12/2020
22.54
 157,790 22.41 22.58 22.04 4,500 200 0.1
28/12/2020
22.41
 366,700 22.45 23.46 21.78 1,540 15,250 -0.4
25/12/2020
22.45
 119,720 21.83 22.45 21.70 0 3,990 -0.1
24/12/2020
21.83
 317,770 22.87 22.87 21.41 3,030 29,330 -0.7
23/12/2020
22.87
 578,550 22.37 23.88 22.45 18,490 1,010 0.5
22/12/2020
22.37
 347,200 21.53 22.62 21.16 8,610 0 0.2
21/12/2020
21.53
 374,600 21.45 21.53 21.37 68,130 61,430 0.2
18/12/2020
21.45
 192,300 21.45 21.70 21.37 2,590 1,250 0.0
17/12/2020
21.45
 360,720 21.45 21.87 21.28 3,630 10 0.1
16/12/2020
21.45
 389,620 21.49 21.78 21.32 5,070 76,950 -1.8
15/12/2020
21.49
 223,580 21.45 21.58 21.11 7,330 0 0.2
14/12/2020
21.45
 224,780 21.45 21.70 21.03 10,440 8,400 0.1
11/12/2020
21.45
 197,790 21.37 21.58 21.07 1,480 2,680 -0.0
10/12/2020
21.37
 191,440 21.58 22.04 21.37 6,180 480 0.1
09/12/2020
21.58
 299,660 21.37 22.08 21.11 7,030 32,700 -0.7
08/12/2020
21.37
 574,010 22.20 22.20 21.11 13,580 3,330 0.3
07/12/2020
22.20
 222,590 23.29 23.29 22.20 9,000 3,990 0.1
04/12/2020
23.29
 207,200 23.46 23.71 22.87 3,090 1,120 0.1
03/12/2020
23.46
 720,060 22.08 23.59 22.20 101,450 9,600 2.5
02/12/2020
22.08
 304,610 21.83 22.37 21.78 45,300 5,000 1.1
01/12/2020
21.83
 170,400 22.20 22.20 21.45 2,390 11,210 -0.2
30/11/2020
22.20
 327,850 21.78 22.29 21.78 62,430 3,380 1.6
27/11/2020
21.78
 144,630 21.87 22.37 21.78 4,290 650 0.1
26/11/2020
21.87
 259,720 21.78 23.04 21.03 1,800 1,730 0.0
25/11/2020
21.78
 508,270 22.62 22.62 21.53 51,720 1,680 1.3
24/11/2020
22.62
 367,200 22.20 23.75 22.20 2,350 19,110 -0.5
23/11/2020
22.20
 327,780 20.78 22.20 20.74 0 2,100 -0.1
20/11/2020
20.78
 1,105,520 19.44 20.78 20.02 400 100 0.0
19/11/2020
19.44
 189,630 19.31 19.44 19.27 0 1,070 -0.0
18/11/2020
19.31
 212,280 19.35 19.44 19.27 2,400 64,620 -1.4
17/11/2020
19.35
 124,070 19.27 19.35 19.19 0 34,750 -0.8
16/11/2020
19.27
 172,340 19.35 19.35 19.27 0 47,410 -1.1
13/11/2020
19.35
 68,540 19.40 19.40 19.27 0 24,730 -0.6

Chính sách bảo mật | Điều khoản sử dụng |