Tổng Công ty Viglacera - CTCP (vgc)

40.50
0.65
(1.63%)
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
(2026-08-19) 		-0.95 -2.33% 10,725,400 12,500 0
38.30
50
40.50
2 tháng
(2026-07-20) 		3.16 8.62% 20,761,800 12,500 0
34.90
50
40.50
3 tháng
(2026-06-22) 		-0.74 -1.83% 26,761,000 12,500 0
34.90
50
40.50
6 tháng
(2026-03-23) 		0.29 0.74% 72,420,400 12,500 0
34.90
50
40.50
12 tháng
(2025-09-23) 		-12.49 -23.87% 232,714,300 12,500 0
34.90
54.47
40.50
24 tháng
(2024-09-30) 		1.91 5.05% 558,714,400 12,500 0
32.85
60.77
40.50
36 tháng
(2023-10-04) 		-1.39 -3.37% 792,413,700 12,500 0
32.85
60.77
40.50
60 tháng
(2021-10-14) 		12.91 47.94% 1,427,557,200 7,201,930 360.0
22.07
60.77
40.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
29.55
 1,135,000 29.30 29.67 28.72 0 0 0
06/04/2023
29.09
 1,153,300 30.59 30.63 29.09 0 0 0
05/04/2023
30.00
 1,607,400 28.55 30.00 28.26 0 0 0
04/04/2023
28.34
 774,700 28.59 28.59 27.97 0 0 0
03/04/2023
28.47
 887,100 28.59 28.76 28.22 0 0 0
31/03/2023
27.68
 1,075,100 26.55 27.97 26.55 0 0 0
30/03/2023
26.68
 494,900 26.89 27.01 26.60 0 0 0
29/03/2023
26.60
 395,300 26.80 27.26 26.47 0 0 0
28/03/2023
26.80
 473,200 27.26 27.34 26.76 0 0 0
27/03/2023
26.85
 365,100 26.76 27.09 26.68 0 0 0
24/03/2023
26.80
 520,800 26.47 27.01 26.35 0 0 0
23/03/2023
26.22
 449,700 25.43 26.26 25.43 0 0 0
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
26/01/2023
31.83
 655,600 33.99 34.24 31.71 0 0 0
25/01/2023
31.83
 655,600 33.99 34.24 31.71 0 0 0
24/01/2023
31.83
 655,600 33.99 34.24 31.71 0 0 0
23/01/2023
31.83
 655,600 33.99 34.24 31.71 0 0 0
20/01/2023
31.83
 655,600 33.99 34.24 31.71 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 28.30 28.42 27.47 164,200 317,300 -5.2
29/12/2022
28.30
 652,700 29.92 29.92 28.26 29,900 292,000 -8.9
28/12/2022
29.92
 938,200 29.09 30.34 27.51 153,800 325,300 -6.2
27/12/2022
29.09
 926,100 28.22 29.09 26.89 140,400 432,500 -10.2
26/12/2022
28.22
 920,200 30.34 30.34 28.22 125,000 313,101 -6.4
23/12/2022
30.34
 705,800 29.50 30.75 28.67 78,900 290,100 -7.7
22/12/2022
29.50
 845,200 30.00 30.67 28.42 77,900 284,400 -7.3
21/12/2022
30.00
 951,800 32.00 32.33 29.80 179,600 300,600 -4.4
20/12/2022
32.00
 1,528,100 32.91 32.95 30.63 265,100 307,100 -1.6
19/12/2022
32.91
 1,115,800 35.24 35.36 32.91 180,300 327,900 -5.8
16/12/2022
35.24
 1,082,300 35.78 35.90 34.08 291,800 473,700 -7.7
15/12/2022
35.78
 521,500 36.49 36.49 35.11 100,100 116,400 -0.7
14/12/2022
36.49
 546,300 36.49 37.07 35.74 139,000 60,200 3.5
13/12/2022
36.49
 884,600 36.11 36.49 34.70 305,700 200,900 4.6
12/12/2022
36.11
 1,443,500 34.49 36.90 34.49 201,400 74,500 5.5
09/12/2022
34.49
 750,800 33.24 34.49 32.33 25,000 30,500 -0.2
08/12/2022
33.24
 946,000 32.41 34.08 32.00 165,000 143,000 0.9
07/12/2022
32.41
 660,100 31.83 32.58 30.54 255,900 75,100 7.1
06/12/2022
31.83
 2,070,200 33.00 33.08 30.75 537,300 148,600 14.9
05/12/2022
33.00
 667,100 32.46 33.66 32.00 100,400 74,300 1.0
02/12/2022
32.46
 1,616,500 30.34 32.46 29.84 403,600 0 15.8
01/12/2022
30.34
 1,046,900 30.46 32.58 29.92 111,100 57,410 2.0
30/11/2022
30.46
 1,322,000 30.34 31.50 29.55 173,700 93,805 2.9
29/11/2022
30.34
 1,315,300 28.38 30.34 28.01 380,100 53,800 11.9
28/11/2022
28.38
 835,400 26.55 28.38 26.80 200 98,300 -3.4
25/11/2022
26.55
 750,800 24.85 26.55 24.93 19,600 16,800 0.1
24/11/2022
24.85
 431,700 24.93 25.10 23.69 98,200 62,900 1.1
23/11/2022
24.93
 495,600 25.10 25.35 24.60 245,100 300 7.3
22/11/2022
25.10
 943,200 25.18 26.76 25.10 111,900 14,705 2.9
21/11/2022
25.18
 652,300 25.02 26.10 25.10 6,400 76,400 -2.1
18/11/2022
25.02
 1,368,500 24.56 25.35 22.86 13,100 21,600 -0.3

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