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)
25/10/2022
33.45
 1,650,600 33.66 37.40 33.45 0 0 0
24/10/2022
35.95
 928,800 38.31 38.31 35.95 0 0 0
21/10/2022
38.65
 1,708,400 40.81 41.06 38.65 0 0 0
20/10/2022
41.56
 1,463,500 43.22 43.47 41.56 0 0 0
19/10/2022
43.38
 941,900 44.63 44.80 43.38 0 0 0
18/10/2022
44.55
 1,668,600 45.38 46.13 44.55 0 0 0
17/10/2022
44.38
 983,400 43.05 44.38 42.30 0 0 0
14/10/2022
43.55
 1,508,300 44.47 45.55 43.55 0 0 0
13/10/2022
43.55
 969,400 44.05 44.88 42.89 0 0 0
12/10/2022
44.47
 1,239,400 41.81 44.47 41.64 0 0 0
11/10/2022
41.56
 1,753,300 44.47 45.38 41.56 0 0 0
10/10/2022
44.47
 1,377,500 41.47 44.47 41.47 0 0 0
07/10/2022
41.56
 1,975,000 40.73 42.80 39.89 0 0 0
06/10/2022
41.56
 1,230,400 43.14 44.38 41.56 0 0 0
05/10/2022
42.72
 813,000 41.14 42.72 40.77 0 0 0
04/10/2022
39.98
 806,600 40.39 41.31 39.06 0 0 0
03/10/2022
39.77
 704,000 42.97 42.97 39.77 0 0 0
30/09/2022
42.72
 1,096,700 40.39 42.80 39.85 0 0 0
29/09/2022
41.14
 924,800 43.14 44.47 41.14 0 0 0
28/09/2022
42.64
 976,700 44.05 44.63 42.64 0 0 0
27/09/2022: Cổ tức tiền mặt tỉ lệ: 10%
27/09/2022
44.05
 628,800 47.29 47.37 44.05 0 0 0
26/09/2022
46.54
 2,216,300 46.38 47.20 44.75 0 0 0
23/09/2022
48.09
 943,000 49.73 49.81 47.52 0 0 0
22/09/2022
49.56
 727,700 47.85 49.73 47.52 0 0 0
21/09/2022
48.42
 436,200 48.83 49.32 47.85 0 0 0
20/09/2022
48.91
 1,021,700 47.36 49.16 45.81 0 0 0
19/09/2022
46.71
 2,450,000 50.30 50.71 46.71 0 0 0
16/09/2022
50.22
 1,232,100 52.10 52.18 49.73 0 0 0
15/09/2022
52.10
 1,542,100 51.44 53.73 51.28 0 0 0
14/09/2022
51.28
 1,418,500 48.18 51.28 47.93 0 0 0
13/09/2022
49.81
 970,800 50.95 51.36 49.48 0 0 0
12/09/2022
50.87
 1,138,500 51.93 52.18 50.71 0 0 0
09/09/2022
51.28
 1,360,600 48.99 51.28 48.18 0 0 0
08/09/2022
47.93
 1,694,000 50.30 51.03 47.93 0 0 0
07/09/2022
50.22
 3,633,100 53.24 53.48 50.22 0 0 0
06/09/2022
53.97
 1,228,700 55.12 55.53 53.97 0 0 0
05/09/2022
55.12
 831,100 56.26 56.34 55.12 0 0 0
31/08/2022
55.77
 857,800 54.71 56.34 54.55 0 0 0
30/08/2022
55.12
 702,500 56.10 56.99 55.12 0 0 0
29/08/2022
55.36
 1,956,200 56.34 56.34 53.89 0 0 0
26/08/2022
56.99
 809,800 56.18 57.97 55.69 0 0 0
25/08/2022
56.18
 1,089,600 57.16 57.89 55.53 0 0 0
24/08/2022
57.16
 1,530,400 55.53 59.04 54.71 0 0 0
23/08/2022
55.20
 1,067,600 53.89 55.44 53.89 0 0 0
22/08/2022
54.55
 1,109,000 54.71 56.18 53.81 0 0 0
19/08/2022
56.18
 680,100 52.67 56.18 52.26 0 0 0
18/08/2022
52.50
 1,647,600 53.32 54.30 51.85 0 0 0
17/08/2022
53.32
 1,680,600 54.55 56.83 52.67 0 0 0
16/08/2022
54.63
 705,400 53.81 54.95 53.08 0 0 0
15/08/2022
53.81
 1,027,700 54.71 55.12 53.48 0 0 0
12/08/2022
54.14
 2,678,900 50.63 54.14 50.54 0 0 0
11/08/2022
50.63
 2,258,800 48.67 50.79 48.34 0 0 0
10/08/2022
48.18
 793,800 48.26 49.24 48.18 0 0 0
09/08/2022
48.09
 1,047,300 47.60 49.40 47.52 0 0 0
08/08/2022
47.60
 797,900 47.85 49.81 47.36 0 0 0
05/08/2022
47.93
 1,025,400 47.44 48.50 47.36 0 0 0
04/08/2022
47.44
 1,915,100 50.14 50.14 47.44 0 0 0
03/08/2022
49.89
 1,046,400 49.24 52.26 49.24 0 0 0
02/08/2022
49.40
 1,147,200 49.81 51.03 49.24 0 0 0
01/08/2022
49.65
 1,534,200 50.22 51.36 48.99 0 0 0
29/07/2022
49.97
 629,300 49.97 51.03 49.24 0 0 0
28/07/2022
49.56
 910,400 50.22 51.03 49.16 0 0 0
27/07/2022
49.07
 2,086,100 45.64 49.07 44.91 0 0 0
26/07/2022
45.89
 918,400 46.95 47.93 45.89 0 0 0
25/07/2022
46.54
 716,400 47.44 48.50 46.38 0 0 0
22/07/2022
47.52
 1,467,800 47.03 49.40 46.38 0 0 0
21/07/2022
47.77
 1,730,500 45.81 48.18 44.91 0 0 0
20/07/2022
45.89
 1,322,100 45.64 47.20 44.91 0 0 0
19/07/2022
44.18
 2,057,300 41.32 44.18 41.32 0 0 0
18/07/2022
41.32
 673,300 41.64 42.87 41.32 0 0 0
15/07/2022
41.24
 659,600 41.40 42.46 41.24 0 0 0
14/07/2022
41.40
 819,000 40.75 41.56 40.66 0 0 0
13/07/2022
41.32
 644,700 41.07 42.22 40.42 0 0 0
12/07/2022
41.24
 723,600 39.52 41.24 38.79 0 0 0
11/07/2022
38.91
 942,700 38.05 39.24 36.74 0 0 0
08/07/2022
38.13
 556,300 37.56 39.11 37.48 0 0 0
07/07/2022
37.72
 931,400 37.56 37.77 35.11 0 0 0
06/07/2022
37.60
 1,470,900 39.19 40.42 37.60 0 0 0
05/07/2022
40.42
 1,321,000 43.69 44.01 40.42 0 0 0
04/07/2022
43.36
 856,100 44.34 44.83 43.36 0 0 0
01/07/2022
43.20
 1,204,400 42.38 43.20 40.50 0 0 0
30/06/2022
42.95
 611,200 43.28 44.50 42.95 0 0 0
29/06/2022
43.36
 767,300 43.28 43.69 42.54 0 0 0
28/06/2022
43.69
 1,203,900 43.85 44.91 42.46 0 0 0
27/06/2022
43.69
 998,300 43.69 45.32 43.03 0 0 0
24/06/2022
43.28
 1,366,500 43.93 45.64 43.28 0 0 0
23/06/2022
42.95
 1,208,700 39.60 42.95 39.60 0 0 0
22/06/2022
40.17
 1,391,200 40.42 42.38 39.60 0 0 0
21/06/2022
40.17
 1,952,700 40.83 42.38 40.01 0 0 0
20/06/2022
40.50
 2,294,900 42.54 43.93 40.26 0 0 0
17/06/2022
42.13
 3,030,700 41.15 44.67 40.01 0 0 0
16/06/2022
42.13
 2,137,500 43.36 44.67 41.48 0 0 0
15/06/2022
43.03
 2,459,200 41.89 43.03 41.24 0 0 0
14/06/2022
40.79
 2,367,100 37.72 40.79 37.64 0 0 0
13/06/2022
38.13
 2,095,200 36.83 39.93 36.74 0 0 0
10/06/2022
38.42
 1,717,700 37.97 39.72 37.97 0 0 0
09/06/2022
38.87
 2,513,600 37.15 38.87 36.66 0 0 0
08/06/2022
36.34
 1,837,500 34.58 36.34 34.54 0 0 0
07/06/2022
33.97
 1,320,800 33.32 33.97 32.34 0 0 0
06/06/2022
33.85
 1,147,000 33.85 34.78 33.32 0 0 0

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