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)
17/11/2022
24.56
 661,400 23.60 25.02 24.10 22,900 95,700 -2.2
16/11/2022
23.60
 1,681,100 22.07 23.60 20.53 85,000 5,000 2.3
15/11/2022
22.07
 361,000 23.69 23.69 22.07 122,700 0 3.3
14/11/2022
23.69
 649,500 25.43 25.43 23.69 201,705 0 5.7
11/11/2022
25.43
 1,187,100 27.30 28.18 25.43 265,400 5,600 7.9
10/11/2022
27.30
 905,900 29.34 29.34 27.30 408,505 19,400 12.8
09/11/2022
29.34
 540,000 28.92 29.80 28.72 157,400 10,410 5.2
08/11/2022
28.92
 1,179,600 28.09 28.92 26.14 377,300 39,700 11.7
07/11/2022
28.09
 806,700 30.17 30.17 28.09 144,210 2,000 4.8
04/11/2022
30.17
 1,439,200 32.41 32.41 30.17 86,100 25,800 2.2
03/11/2022
32.41
 554,500 32.50 33.08 31.67 65,800 34,400 1.2
02/11/2022
32.50
 616,800 33.91 34.49 32.50 2,400 38,600 -1.4
01/11/2022
33.91
 730,400 33.74 34.74 33.62 61,600 67,000 -0.2
31/10/2022
33.74
 759,200 33.49 34.08 31.67 117,200 67,800 2.0
28/10/2022
33.49
 968,900 33.29 35.20 33.49 24,700 83,460 -2.4
27/10/2022
33.29
 1,393,400 31.13 33.29 29.92 192,700 264,300 -2.9
26/10/2022
31.13
 1,146,800 33.45 34.33 31.13 74,400 25,500 1.8
25/10/2022
33.45
 1,650,600 35.95 37.40 33.45 267,700 8,600 10.5
24/10/2022
35.95
 928,800 38.65 38.65 35.95 107,900 0 4.7
21/10/2022
38.65
 1,708,400 41.56 41.56 38.65 4,000 100,400 -4.5
20/10/2022
41.56
 1,463,500 43.38 43.47 41.56 57,000 19,600 1.9
19/10/2022
43.38
 941,900 44.55 44.80 43.38 10,000 27,800 -0.9
18/10/2022
44.55
 1,668,600 44.38 46.13 44.55 19,200 282,300 -14.1
17/10/2022
44.38
 983,400 43.55 44.38 42.30 40,100 56,100 -0.9
14/10/2022
43.55
 1,508,300 43.55 45.55 43.55 200 206,000 -10.8
13/10/2022
43.55
 969,400 44.47 44.88 42.89 7,700 36,800 -1.5
12/10/2022
44.47
 1,239,400 41.56 44.47 41.64 578,800 1,700 30.9
11/10/2022
41.56
 1,753,300 44.47 45.38 41.56 29,300 32,900 -0.2
10/10/2022
44.47
 1,377,500 41.56 44.47 41.47 52,000 25,800 1.4
07/10/2022
41.56
 1,975,000 41.56 42.80 39.89 247,800 526,200 -13.9
06/10/2022
41.56
 1,230,400 42.72 44.38 41.56 172,101 91,200 4.0
05/10/2022
42.72
 813,000 39.98 42.72 40.77 65,100 0 3.3
04/10/2022
39.98
 806,600 39.77 41.31 39.06 128,600 3,500 6.0
03/10/2022
39.77
 704,000 42.72 42.97 39.77 11,400 16,000 -0.2
30/09/2022
42.72
 1,096,700 41.14 42.80 39.85 99,700 0 5.1
29/09/2022
41.14
 924,800 42.64 44.47 41.14 52,500 100 2.6
28/09/2022
42.64
 976,700 44.05 44.63 42.64 22,100 500 1.1
27/09/2022: Cổ tức tiền mặt tỉ lệ: 10%
27/09/2022
44.05
 628,800 46.54 47.37 44.05 15,300 14,700 0.0
26/09/2022
46.54
 2,216,300 48.09 48.09 44.75 25,000 16,300 0.5
23/09/2022
48.09
 943,000 49.56 49.81 47.52 0 32,900 -1.9
22/09/2022
49.56
 727,700 48.42 49.73 47.52 39,400 17,400 1.3
21/09/2022
48.42
 436,200 48.91 49.32 47.85 200 9,000 -0.5
20/09/2022
48.91
 1,021,700 46.71 49.16 45.81 62,200 76,100 -0.8
19/09/2022
46.71
 2,450,000 50.22 50.71 46.71 151,700 56,700 5.4
16/09/2022
50.22
 1,232,100 52.10 52.18 49.73 70,000 59,700 0.6
15/09/2022
52.10
 1,542,100 51.28 53.73 51.28 15,300 366,239 -5.1
14/09/2022
51.28
 1,418,500 49.81 51.28 47.93 45,500 127,100 0.5
13/09/2022
49.81
 970,800 50.87 51.36 49.48 24,800 121,811 0.5
12/09/2022
50.87
 1,138,500 51.28 52.18 50.71 156,300 97,290 -1.5
09/09/2022
51.28
 1,360,600 47.93 51.28 48.18 7,700 31,100 -1.5
08/09/2022
47.93
 1,694,000 50.22 51.03 47.93 125,900 39,800 5.1
07/09/2022
50.22
 3,633,100 53.97 53.97 50.22 22,200 21,600 0.0
06/09/2022
53.97
 1,228,700 55.12 55.53 53.97 9,200 154,200 -9.6
05/09/2022
55.12
 831,100 55.77 56.34 55.12 500 15,700 -1.0
31/08/2022
55.77
 857,800 55.12 56.34 54.55 33,300 8,600 1.7
30/08/2022
55.12
 702,500 55.36 56.99 55.12 1,600 20,100 -1.2
29/08/2022
55.36
 1,956,200 56.99 56.99 53.89 17,800 120,800 -7.0
26/08/2022
56.99
 809,800 56.18 57.97 55.69 91,900 20,200 5.0
25/08/2022
56.18
 1,089,600 57.16 57.89 55.53 56,700 397,500 -23.4
24/08/2022
57.16
 1,530,400 55.20 59.04 54.71 95,900 22,100 5.2
23/08/2022
55.20
 1,067,600 54.55 55.44 53.89 84,400 9,800 5.0
22/08/2022
54.55
 1,109,000 56.18 56.18 53.81 12,700 180,800 -11.2
19/08/2022
56.18
 680,100 52.50 56.18 52.26 34,300 27,500 0.5
18/08/2022
52.50
 1,647,600 53.32 54.30 51.85 13,800 12,300 0.1
17/08/2022
53.32
 1,680,600 54.63 56.83 52.67 214,700 144,000 4.6
16/08/2022
54.63
 705,400 53.81 54.95 53.08 96,000 0 6.4
15/08/2022
53.81
 1,027,700 54.14 55.12 53.48 35,800 283,700 -16.3
12/08/2022
54.14
 2,678,900 50.63 54.14 50.54 87,800 9,800 5.2
11/08/2022
50.63
 2,258,800 48.18 50.79 48.34 28,700 109,000 -5.0
10/08/2022
48.18
 793,800 48.09 49.24 48.18 1,700 115,700 -6.7
09/08/2022
48.09
 1,047,300 47.60 49.40 47.52 20,500 260,400 -14.1
08/08/2022
47.60
 797,900 47.93 49.81 47.36 18,100 208,500 -11.1
05/08/2022
47.93
 1,025,400 47.44 48.50 47.36 25,100 53,100 -1.6
04/08/2022
47.44
 1,915,100 49.89 50.14 47.44 7,300 134,700 -7.4
03/08/2022
49.89
 1,046,400 49.40 52.26 49.24 41,600 1,800 2.4
02/08/2022
49.40
 1,147,200 49.65 51.03 49.24 23,700 175,000 -9.2
01/08/2022
49.65
 1,534,200 49.97 51.36 48.99 45,100 300,400 -15.5
29/07/2022
49.97
 629,300 49.56 51.03 49.24 25,500 14,000 0.7
28/07/2022
49.56
 910,400 49.07 51.03 49.16 21,600 21,700 0.0
27/07/2022
49.07
 2,086,100 45.89 49.07 44.91 78,500 73,500 0.3
26/07/2022
45.89
 918,400 46.54 47.93 45.89 3,400 32,400 -1.6
25/07/2022
46.54
 716,400 47.52 48.50 46.38 42,400 29,300 0.7
22/07/2022
47.52
 1,467,800 47.77 49.40 46.38 381,500 12,100 1.9
21/07/2022
47.77
 1,730,500 45.89 48.18 44.91 302,500 191,200 6.5
20/07/2022
45.89
 1,322,100 44.18 47.20 44.91 191,600 25,100 9.4
19/07/2022
44.18
 2,057,300 41.32 44.18 41.32 159,100 43,700 6.2
18/07/2022
41.32
 673,300 41.24 42.87 41.32 118,400 148,900 -1.5
15/07/2022
41.24
 659,600 41.40 42.46 41.24 92,000 23,200 3.5
14/07/2022
41.40
 819,000 41.32 41.56 40.66 181,900 203,400 -1.1
13/07/2022
41.32
 644,700 41.24 42.22 40.42 3,600 15,400 -0.6
12/07/2022
41.24
 723,600 38.91 41.24 38.79 4,800 16,200 -0.6
11/07/2022
38.91
 942,700 38.13 39.24 36.74 132,300 37,700 4.5
08/07/2022
38.13
 556,300 37.72 39.11 37.48 800 37,500 4.5
07/07/2022
37.72
 931,400 37.60 37.77 35.11 206,600 5,600 9.3
06/07/2022
37.60
 1,470,900 40.42 40.42 37.60 48,100 153,700 -4.9
05/07/2022
40.42
 1,321,000 43.36 44.01 40.42 18,800 133,700 -5.7
04/07/2022
43.36
 856,100 43.20 44.83 43.36 1,900 26,800 -1.3
01/07/2022
43.20
 1,204,400 42.95 43.20 40.50 94,400 10,300 4.4
30/06/2022
42.95
 611,200 43.36 44.50 42.95 45,200 17,200 1.5
29/06/2022
43.36
 767,300 43.69 43.69 42.54 800 35,600 -1.8

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