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)
12/11/2020
19.40
 28,770 19.35 19.40 19.27 0 11,100 -0.3
11/11/2020
19.35
 91,320 19.35 19.35 19.19 0 37,250 -0.9
10/11/2020
19.35
 75,950 19.44 19.61 19.35 10 16,080 -0.4
09/11/2020
19.44
 30,490 19.44 19.69 19.31 0 13,160 -0.3
06/11/2020
19.44
 9,730 19.35 19.52 19.35 0 3,710 -0.1
05/11/2020
19.35
 81,490 19.27 19.40 19.27 0 26,350 -0.6
04/11/2020
19.27
 107,200 19.27 19.44 19.27 0 24,820 -0.6
03/11/2020
19.27
 88,860 19.27 19.40 19.23 0 320 -0.0
02/11/2020
19.27
 12,760 19.31 19.31 18.85 0 0 0
30/10/2020
19.31
 97,660 19.15 19.31 19.15 0 5,510 -0.1
29/10/2020
19.15
 121,730 19.15 19.19 19.02 0 5,370 -0.1
28/10/2020
19.15
 210,550 19.15 19.15 18.77 0 37,710 -0.9
27/10/2020
19.15
 149,800 19.15 19.27 18.98 11,500 12,230 -0.0
26/10/2020
19.15
 112,270 19.27 19.35 19.15 70 5,750 -0.1
23/10/2020
19.27
 55,100 19.27 19.35 19.19 0 1,870 -0.0
22/10/2020
19.27
 46,870 19.61 19.61 19.23 0 4,780 -0.1
21/10/2020
19.61
 285,440 19.31 19.61 19.27 81,910 7,940 1.7
20/10/2020
19.31
 155,090 19.31 19.35 18.89 20,020 810 0.4
19/10/2020
19.31
 88,400 19.27 19.35 18.85 100 9,230 -0.2
16/10/2020
19.27
 170,550 19.61 19.77 18.27 10 4,670 -0.1
15/10/2020
19.61
 181,900 19.27 19.61 19.23 141,090 2,190 3.2
14/10/2020
19.27
 217,220 19.19 19.31 19.19 360 24,320 -0.6
13/10/2020
19.19
 181,140 19.19 19.35 19.10 0 21,190 -0.5
12/10/2020
19.19
 290,900 19.23 19.48 19.19 0 41,580 -1.0
09/10/2020
19.23
 150,530 19.10 19.23 19.02 0 5,510 -0.1
08/10/2020
19.10
 182,670 19.27 19.44 18.94 6,010 20,250 -0.3
07/10/2020
19.27
 82,270 19.27 19.35 19.19 3,000 0 0.1
06/10/2020
19.27
 249,230 19.27 19.44 19.27 0 0 0
05/10/2020
19.27
 107,390 19.27 19.56 19.27 2,690 0 0.1
02/10/2020
19.27
 378,360 19.27 19.56 19.10 1,410 17,870 -0.4
01/10/2020
19.27
 275,340 19.27 19.40 19.19 0 0 0
30/09/2020
19.27
 495,820 19.61 19.69 18.43 2,300 15,070 -0.3
29/09/2020
19.61
 280,950 19.69 19.77 19.56 0 1,490 -0.0
28/09/2020
19.69
 341,540 19.69 19.90 19.65 11,520 0 0.3
25/09/2020
19.69
 726,240 19.61 19.77 19.56 1,680 0 0.0
24/09/2020
19.61
 529,020 19.61 19.69 19.48 400 11,110 -0.3
23/09/2020
19.61
 397,090 19.65 19.65 19.44 400 2,350 -0.0
22/09/2020
19.65
 395,230 19.65 19.77 19.61 5,760 0 0.1
21/09/2020
19.65
 425,800 19.61 19.94 19.52 570 13,100 -0.3
18/09/2020
19.61
 692,540 19.15 19.69 19.02 1,570 2,870 -0.0
17/09/2020
19.15
 340,960 19.19 19.44 18.94 6,160 6,410 -0.0
16/09/2020
19.19
 766,670 18.85 19.35 18.85 12,000 0 0.3
15/09/2020
18.85
 366,330 18.85 19.15 18.77 8,990 0 0.2
14/09/2020
18.85
 468,320 18.18 19.02 18.56 22,260 25,000 -0.1
11/09/2020
18.18
 344,620 18.18 18.52 18.18 17,170 26,000 -0.2
10/09/2020
18.18
 474,080 18.18 18.60 18.18 3,560 29,700 -0.6
09/09/2020
18.18
 1,380,600 19.31 19.44 17.97 15,430 2,000 0.3
08/09/2020
19.31
 235,580 19.69 19.69 19.27 1,700 3,540 -0.0
07/09/2020
19.69
 475,670 19.40 20.49 19.15 7,910 1,410 0.2
04/09/2020
19.40
 640,480 19.27 19.69 18.77 15,790 500 0.4
03/09/2020
19.27
 1,031,740 18.18 19.44 18.27 153,450 20 3.4
01/09/2020
18.18
 273,060 18.01 18.60 18.01 1,430 1,000 0.0
31/08/2020
18.01
 579,560 18.39 18.56 18.01 0 124,930 -2.7
28/08/2020
18.39
 753,330 18.39 18.68 18.35 12,150 1,600,000 -36.5
27/08/2020
18.39
 1,093,370 18.27 18.52 18.27 44,770 86,710 -0.9
26/08/2020
18.27
 607,000 18.27 18.39 18.06 17,730 0 0.4
25/08/2020
18.27
 742,450 18.73 18.73 18.01 8,850 1,500 0.2
24/08/2020
18.73
 525,010 18.52 18.85 18.39 29,090 0 0.6
21/08/2020
18.52
 254,000 18.43 18.52 18.27 27,170 0 0.6
20/08/2020
18.43
 413,030 18.60 18.77 18.43 17,310 6,048,720 -138.7
19/08/2020
18.60
 484,680 18.81 18.81 18.52 10,560 1,800 0.2
18/08/2020
18.81
 596,240 18.31 19.02 18.01 17,920 2,551,640 -58.3
17/08/2020
18.31
 706,300 17.68 18.43 17.34 54,550 172,500 -2.5
14/08/2020
17.68
 577,410 18.10 18.18 17.68 3,370 137,450 -2.9
13/08/2020
18.10
 647,350 18.43 18.43 18.06 9,000 97,360 -1.9
12/08/2020
18.43
 1,189,560 18.18 18.43 18.01 201,000 239,950 -0.9
11/08/2020
18.18
 522,950 17.80 18.43 17.72 350 67,780 -1.5
10/08/2020
17.80
 655,270 18.01 18.14 17.72 1,020 151,280 -3.2
07/08/2020
18.01
 7,816,310 16.84 18.01 16.80 319,240 37,320 5.9
06/08/2020
16.84
 238,130 16.84 16.92 16.67 45,230 5,960 0.8
05/08/2020
16.84
 186,340 16.84 16.92 16.59 137,830 1,020 2.7
04/08/2020
16.84
 231,450 16.59 16.92 16.42 41,320 60 0.8
03/08/2020
16.59
 318,900 16.00 16.59 16.00 0 0 0
31/07/2020
16.00
 318,360 15.75 16.25 15.58 370 18,640 -0.3
30/07/2020
15.75
 177,040 15.75 16.42 15.67 2,780 24,400 -0.4
29/07/2020
15.75
 705,420 16.25 16.46 15.63 2,580 2,750 -0.0
28/07/2020
16.25
 553,350 15.67 16.67 15.58 35,730 84,590 -0.9
27/07/2020
15.67
 1,210,280 16.21 16.25 15.42 9,500 690 0.2
24/07/2020
16.21
 1,148,350 16.84 16.84 15.67 890 55,170 -1.1
23/07/2020
16.84
 383,110 16.76 16.88 16.63 0 65,780 -1.3
22/07/2020
16.76
 282,680 16.80 16.92 16.76 130 0 0.0
21/07/2020
16.80
 516,770 16.80 16.88 16.76 13,270 13,100 0.0
20/07/2020
16.80
 494,460 16.76 17.01 16.67 570 25,800 -0.5
17/07/2020
16.76
 449,190 16.88 16.92 16.76 0 20 -0.0
16/07/2020
16.88
 238,820 16.88 17.13 16.67 4,970 12,700 -0.2
15/07/2020
16.88
 340,490 17.18 17.34 16.76 1,000 0 0.0
14/07/2020
17.18
 399,700 16.76 17.18 16.51 2,680 2,220 0.0
13/07/2020
16.76
 322,960 17.18 17.34 16.76 7,300 13,790 -0.1
10/07/2020
17.18
 428,260 17.18 17.26 16.84 71,920 4,350 1.4
09/07/2020
17.18
 837,690 16.84 17.26 16.84 71,920 7,060 1.3
08/07/2020
16.84
 714,770 16.30 17.01 16.00 13,940 3,000 0.2
07/07/2020: Cổ tức tiền mặt tỉ lệ: 11%
07/07/2020
16.30
 437,010 16.25 16.42 16.09 11,570 0 0.2
06/07/2020
16.25
 486,080 16.25 16.65 16.10 7,360 1,610 0.1
03/07/2020
16.25
 1,456,560 16.57 17.21 16.18 13,510 22,400 -0.2
02/07/2020
16.57
 1,084,590 15.50 16.57 15.70 11,050 2,000 0.2
01/07/2020
15.50
 170,090 15.10 15.54 15.07 15,020 0 0.3
30/06/2020
15.10
 456,320 15.34 15.54 14.99 1,160 8,200 -0.1
29/06/2020
15.34
 446,090 14.99 15.50 15.07 1,160 8,200 -0.1
26/06/2020
14.99
 184,160 14.95 15.14 14.91 1,160 8,200 -0.1
25/06/2020
14.95
 238,810 15.22 15.22 14.79 120 4,080 -0.1

Chính sách bảo mật | Điều khoản sử dụng |