Tổng Công ty Viglacera - CTCP (vgc)

40
0.30
(0.76%)
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
(2026-09-04) 		3.95 9.90% 10,340,100 -106,895 0
38.30
45
40
2 tháng
(2026-08-05) 		5.70 14.94% 17,884,600 -106,895 0
37.60
45
40
3 tháng
(2026-07-06) 		3.78 9.42% 26,047,900 -106,895 0
34.90
45
40
6 tháng
(2026-04-07) 		1.99 4.75% 63,229,700 -106,895 0
34.90
45
40
12 tháng
(2025-10-09) 		-4.19 -8.72% 219,461,500 -106,895 0
34.90
54.47
40
24 tháng
(2024-10-14) 		6.09 16.12% 533,616,000 -106,895 0
32.85
60.77
40
36 tháng
(2023-10-20) 		0.35 0.80% 751,852,400 -106,895 0
32.85
60.77
40
60 tháng
(2021-11-01) 		11.89 37.21% 1,378,594,000 -106,895 0
22.07
60.77
40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
25.76
 360,700 25.97 26.47 25.76 0 0 0
21/03/2023
25.64
 584,800 26.18 26.18 25.27 0 0 0
20/03/2023
25.68
 993,500 27.18 27.55 25.68 0 0 0
17/03/2023
27.26
 331,800 28.09 28.09 27.26 0 0 0
16/03/2023
27.47
 443,900 27.84 28.01 27.30 0 0 0
15/03/2023
28.26
 536,400 27.88 28.26 27.47 0 0 0
14/03/2023
27.18
 555,300 27.97 28.01 27.01 0 0 0
13/03/2023
27.84
 444,000 28.63 28.63 27.84 0 0 0
10/03/2023
28.67
 481,100 28.51 28.67 28.13 0 0 0
09/03/2023
29.01
 757,500 28.63 29.26 28.63 0 0 0
08/03/2023
28.51
 451,100 27.30 28.51 27.30 0 0 0
07/03/2023
27.93
 344,000 28.51 28.51 27.34 0 0 0
06/03/2023
27.76
 281,800 28.67 28.67 27.72 0 0 0
03/03/2023
27.76
 378,400 28.42 28.67 27.76 0 0 0
02/03/2023
28.38
 203,600 29.13 29.13 28.34 0 0 0
01/03/2023
29.09
 432,300 27.43 29.09 27.43 0 0 0
28/02/2023
28.01
 439,500 28.09 28.09 27.09 0 0 0
27/02/2023
27.43
 398,000 28.26 28.26 27.22 0 0 0
24/02/2023
28.42
 348,400 29.75 29.75 28.42 0 0 0
23/02/2023
29.59
 976,500 29.42 29.67 27.59 0 0 0
22/02/2023
29.38
 751,300 30.59 30.59 29.38 0 0 0
21/02/2023
30.79
 665,100 31.50 31.67 30.50 0 0 0
20/02/2023
31.08
 865,500 30.25 31.25 30.00 0 0 0
17/02/2023
29.50
 469,200 30.25 30.42 29.38 0 0 0
16/02/2023
30.17
 726,400 28.96 30.42 28.96 0 0 0
15/02/2023
28.92
 433,500 27.34 28.92 27.22 0 0 0
14/02/2023
27.34
 366,200 27.43 27.68 27.01 0 0 0
13/02/2023
27.05
 1,004,900 28.76 28.76 27.05 0 0 0
10/02/2023
29.09
 559,700 29.50 29.67 28.63 0 0 0
09/02/2023
29.59
 246,000 29.92 30.34 29.59 0 0 0
08/02/2023
29.92
 522,300 29.75 30.34 29.17 0 0 0
07/02/2023
29.50
 559,400 30.83 31.50 29.50 0 0 0
06/02/2023
31.04
 515,300 30.75 31.04 30.17 0 0 0
03/02/2023
30.71
 607,800 31.50 31.50 30.34 0 0 0
02/02/2023
31.08
 900,100 31.13 31.46 30.34 0 0 0
01/02/2023
30.83
 1,067,900 33.24 33.24 30.75 0 0 0
31/01/2023
32.62
 669,100 31.67 32.62 31.58 0 0 0
30/01/2023
31.71
 1,230,200 32.87 33.08 31.71 0 0 0
27/01/2023
32.75
 646,800 32.62 33.41 32.54 0 0 0
19/01/2023
32.58
 949,000 31.50 32.58 31.17 0 0 0
18/01/2023
31.58
 898,100 31.21 32.00 31.17 0 0 0
17/01/2023
31.13
 679,600 30.59 31.13 30.34 0 0 0
16/01/2023
30.21
 692,000 30.83 30.83 30.05 0 0 0
13/01/2023
30.83
 528,800 31.75 31.75 30.54 0 0 0
12/01/2023
31.17
 809,000 30.67 31.21 30.59 0 0 0
11/01/2023
30.34
 611,900 30.17 31.08 30.17 0 0 0
10/01/2023
29.92
 635,500 30.17 30.34 29.01 0 0 0
09/01/2023
29.92
 588,100 31.17 31.17 29.92 0 0 0
06/01/2023
30.75
 1,195,300 31.37 32.16 30.17 0 0 0
05/01/2023
31.25
 1,304,500 30.09 31.25 30.09 0 0 0
04/01/2023
29.92
 1,032,000 30.17 31.25 29.30 0 0 0
03/01/2023
30.05
 1,403,900 28.18 30.05 28.18 0 0 0
30/12/2022
28.09
 754,400 27.84 28.42 27.47 0 0 0
29/12/2022
28.30
 652,700 29.01 29.75 28.26 0 0 0
28/12/2022
29.92
 938,200 29.01 30.34 27.51 0 0 0
27/12/2022
29.09
 926,100 28.18 29.09 26.89 0 0 0
26/12/2022
28.22
 920,200 30.34 30.34 28.22 0 0 0
23/12/2022
30.34
 705,800 29.50 30.75 28.67 0 0 0
22/12/2022
29.50
 845,200 30.25 30.67 28.42 0 0 0
21/12/2022
30.00
 951,800 32.33 32.33 29.80 0 0 0
20/12/2022
32.00
 1,528,100 32.41 32.95 30.63 0 0 0
19/12/2022
32.91
 1,115,800 34.66 35.36 32.91 0 0 0
16/12/2022
35.24
 1,082,300 34.99 35.90 34.08 0 0 0
15/12/2022
35.78
 521,500 35.90 36.49 35.11 0 0 0
14/12/2022
36.49
 546,300 36.57 37.07 35.74 0 0 0
13/12/2022
36.49
 884,600 34.82 36.49 34.70 0 0 0
12/12/2022
36.11
 1,443,500 34.66 36.90 34.49 0 0 0
09/12/2022
34.49
 750,800 32.75 34.49 32.33 0 0 0
08/12/2022
33.24
 946,000 33.24 34.08 32.00 0 0 0
07/12/2022
32.41
 660,100 30.92 32.58 30.54 0 0 0
06/12/2022
31.83
 2,070,200 32.00 33.08 30.75 0 0 0
05/12/2022
33.00
 667,100 33.58 33.66 32.00 0 0 0
02/12/2022
32.46
 1,616,500 29.84 32.46 29.84 0 0 0
01/12/2022
30.34
 1,046,900 31.75 32.58 29.92 0 0 0
30/11/2022
30.46
 1,322,000 31.50 31.50 29.55 0 0 0
29/11/2022
30.34
 1,315,300 29.05 30.34 28.01 0 0 0
28/11/2022
28.38
 835,400 27.76 28.38 26.80 0 0 0
25/11/2022
26.55
 750,800 25.18 26.55 24.93 0 0 0
24/11/2022
24.85
 431,700 24.10 25.10 23.69 0 0 0
23/11/2022
24.93
 495,600 24.93 25.35 24.60 0 0 0
22/11/2022
25.10
 943,200 25.18 26.76 25.10 0 0 0
21/11/2022
25.18
 652,300 25.76 26.10 25.10 0 0 0
18/11/2022
25.02
 1,368,500 25.18 25.35 22.86 0 0 0
17/11/2022
24.56
 661,400 24.10 25.02 24.10 0 0 0
16/11/2022
23.60
 1,681,100 20.53 23.60 20.53 0 0 0
15/11/2022
22.07
 361,000 22.07 22.19 22.07 0 0 0
14/11/2022
23.69
 649,500 23.85 24.27 23.69 0 0 0
11/11/2022
25.43
 1,187,100 28.18 28.18 25.43 0 0 0
10/11/2022
27.30
 905,900 29.09 29.09 27.30 0 0 0
09/11/2022
29.34
 540,000 29.34 29.80 28.72 0 0 0
08/11/2022
28.92
 1,179,600 26.14 28.92 26.14 0 0 0
07/11/2022
28.09
 806,700 28.47 29.92 28.09 0 0 0
04/11/2022
30.17
 1,439,200 31.92 32.37 30.17 0 0 0
03/11/2022
32.41
 554,500 31.67 33.08 31.67 0 0 0
02/11/2022
32.50
 616,800 33.91 34.49 32.50 0 0 0
01/11/2022
33.91
 730,400 34.74 34.74 33.62 0 0 0
31/10/2022
33.74
 759,200 33.33 34.08 31.67 0 0 0
28/10/2022
33.49
 968,900 33.54 35.20 33.49 0 0 0
27/10/2022
33.29
 1,393,400 29.92 33.29 29.92 0 0 0
26/10/2022
31.13
 1,146,800 34.08 34.33 31.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc