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)
03/06/2022
33.85
 784,700 34.05 34.46 33.23 0 0 0
02/06/2022
34.46
 1,482,800 33.48 35.56 33.48 0 0 0
01/06/2022
33.40
 802,700 32.91 33.89 32.50 0 0 0
31/05/2022
32.74
 1,372,600 33.48 34.21 32.66 0 0 0
30/05/2022
33.48
 1,150,500 32.78 34.05 32.38 0 0 0
27/05/2022
32.91
 918,000 32.66 33.60 32.66 0 0 0
26/05/2022
32.83
 1,066,800 32.83 34.25 32.62 0 0 0
25/05/2022
32.74
 1,554,800 31.03 33.07 30.33 0 0 0
24/05/2022
31.03
 771,000 30.05 31.03 28.58 0 0 0
23/05/2022
30.05
 1,396,300 32.58 32.58 29.72 0 0 0
20/05/2022
31.93
 1,182,400 31.31 32.42 30.62 0 0 0
19/05/2022
30.62
 1,103,000 27.44 30.62 27.44 0 0 0
18/05/2022
28.62
 1,042,800 27.35 28.62 27.35 0 0 0
17/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
17/05/2022
26.78
 822,200 23.84 26.78 23.84 0 0 0
16/05/2022
25.07
 1,124,800 27.64 28.65 25.07 0 0 0
13/05/2022
26.94
 1,246,400 28.42 29.82 26.94 0 0 0
12/05/2022
28.96
 1,015,500 31.92 32.15 28.96 0 0 0
11/05/2022
31.14
 449,800 31.72 32.70 30.36 0 0 0
10/05/2022
32.15
 1,474,400 30.52 32.15 30.48 0 0 0
09/05/2022
32.74
 1,142,500 33.59 34.68 32.74 0 0 0
06/05/2022
35.19
 1,575,300 36.82 36.86 35.19 0 0 0
05/05/2022
37.80
 1,806,200 36.63 37.95 36.63 0 0 0
04/05/2022
36.36
 941,900 36.75 36.75 35.66 0 0 0
29/04/2022
36.75
 878,500 35.93 36.90 35.07 0 0 0
28/04/2022
35.89
 920,500 35.11 36.90 35.11 0 0 0
27/04/2022
35.50
 550,300 34.33 35.81 32.00 0 0 0
26/04/2022
34.33
 1,081,600 32.39 34.33 32.00 0 0 0
25/04/2022
34.33
 916,300 36.86 37.02 34.33 0 0 0
22/04/2022
36.90
 874,600 36.98 37.21 34.41 0 0 0
21/04/2022
36.12
 1,308,500 34.25 36.98 33.32 0 0 0
20/04/2022
35.03
 1,602,900 36.59 38.07 35.03 0 0 0
19/04/2022
37.37
 1,141,100 40.64 41.42 37.37 0 0 0
18/04/2022
40.17
 1,487,600 39.16 41.03 38.54 0 0 0
15/04/2022
39.86
 1,894,300 40.87 42.04 39.78 0 0 0
14/04/2022
42.66
 1,099,100 43.60 44.37 42.51 0 0 0
13/04/2022
43.36
 983,900 40.72 43.36 40.72 0 0 0
12/04/2022
40.56
 1,034,600 42.82 43.21 39.70 0 0 0
08/04/2022
41.96
 2,000,100 43.60 45.23 41.96 0 0 0
07/04/2022
45.08
 2,636,800 46.63 47.72 43.99 0 0 0
06/04/2022
47.02
 3,357,200 47.02 49.67 47.02 0 0 0
05/04/2022
50.53
 1,676,300 51.30 51.85 50.29 0 0 0
04/04/2022
51.69
 1,808,000 49.82 53.09 49.82 0 0 0
01/04/2022
49.75
 1,364,900 50.76 51.23 49.20 0 0 0
31/03/2022
50.45
 2,687,500 46.71 50.45 46.24 0 0 0
30/03/2022
47.18
 1,648,000 46.17 47.49 44.76 0 0 0
29/03/2022
46.71
 998,400 47.33 47.72 46.55 0 0 0
28/03/2022
47.33
 1,804,200 45.00 47.49 43.67 0 0 0
25/03/2022
45.93
 1,725,700 44.84 46.71 44.84 0 0 0
24/03/2022
45.08
 3,583,000 42.20 45.08 42.12 0 0 0
23/03/2022
42.20
 1,530,300 40.48 42.20 40.33 0 0 0
22/03/2022
40.48
 799,100 40.09 41.18 40.02 0 0 0
21/03/2022
39.94
 361,600 39.31 40.25 39.31 0 0 0
18/03/2022
39.63
 311,100 39.86 40.25 39.08 0 0 0
17/03/2022
39.39
 669,200 38.93 39.78 38.61 0 0 0
16/03/2022
38.58
 655,900 39.70 40.02 38.42 0 0 0
15/03/2022
39.39
 545,200 38.15 39.55 37.76 0 0 0
14/03/2022
38.50
 844,000 39.00 40.09 38.46 0 0 0
11/03/2022
39.70
 1,459,800 41.34 41.42 39.70 0 0 0
10/03/2022
41.49
 566,500 42.04 42.12 41.34 0 0 0
09/03/2022
41.18
 689,800 41.81 42.04 41.11 0 0 0
08/03/2022
41.88
 1,767,500 42.35 43.75 41.88 0 0 0
07/03/2022
42.58
 1,225,700 41.26 42.66 41.18 0 0 0
04/03/2022
41.65
 910,000 41.57 42.27 40.87 0 0 0
03/03/2022
41.49
 811,500 40.56 41.49 40.33 0 0 0
02/03/2022
40.64
 643,000 41.96 41.96 40.64 0 0 0
01/03/2022
41.96
 1,612,700 40.64 41.96 40.17 0 0 0
28/02/2022
40.87
 860,300 41.96 41.96 40.87 0 0 0
25/02/2022
41.73
 774,400 41.42 42.51 41.26 0 0 0
24/02/2022
41.26
 1,878,300 42.82 42.82 39.86 0 0 0
23/02/2022
42.82
 1,550,100 42.51 43.44 41.88 0 0 0
22/02/2022
42.82
 1,497,000 43.05 43.44 41.88 0 0 0
21/02/2022
43.75
 936,000 43.99 44.37 43.28 0 0 0
18/02/2022
43.99
 2,568,200 41.88 44.30 41.65 0 0 0
17/02/2022
42.43
 1,235,300 42.51 43.44 41.26 0 0 0
16/02/2022
42.51
 1,412,200 42.27 42.66 41.65 0 0 0
15/02/2022
41.73
 734,600 41.65 41.73 40.87 0 0 0
14/02/2022
41.81
 1,005,900 41.73 42.43 41.42 0 0 0
11/02/2022
42.43
 1,019,700 42.04 42.97 42.04 0 0 0
10/02/2022
42.66
 1,938,900 41.26 42.74 40.72 0 0 0
09/02/2022
41.26
 888,500 40.33 41.49 40.25 0 0 0
08/02/2022
40.33
 1,070,100 38.85 40.48 38.85 0 0 0
07/02/2022
38.85
 279,900 39.16 39.16 37.84 0 0 0
28/01/2022
37.68
 374,100 37.45 38.61 36.98 0 0 0
27/01/2022
37.21
 428,100 38.77 39.78 37.21 0 0 0
26/01/2022
38.69
 659,400 38.54 40.40 38.54 0 0 0
25/01/2022
38.54
 584,400 35.81 38.69 35.58 0 0 0
24/01/2022
36.20
 713,400 38.22 38.89 36.08 0 0 0
21/01/2022
38.77
 1,020,200 39.70 40.40 38.61 0 0 0
20/01/2022
39.16
 590,000 38.46 40.02 37.45 0 0 0
19/01/2022
37.13
 604,900 38.38 38.38 36.43 0 0 0
18/01/2022
36.98
 920,700 36.98 38.03 35.97 0 0 0
17/01/2022
38.03
 1,433,500 41.26 41.26 38.03 0 0 0
14/01/2022
40.87
 714,000 39.47 41.73 39.39 0 0 0
13/01/2022
40.09
 1,175,400 42.20 43.05 39.70 0 0 0
12/01/2022
42.04
 2,325,000 41.26 42.82 39.86 0 0 0
11/01/2022
42.82
 1,143,100 42.82 44.84 42.82 0 0 0
10/01/2022
43.44
 1,429,200 46.32 46.32 43.44 0 0 0
07/01/2022
45.93
 1,757,700 44.30 46.32 43.60 0 0 0
06/01/2022
44.22
 1,110,900 42.97 44.92 42.82 0 0 0
05/01/2022
43.60
 1,581,700 44.61 45.08 43.60 0 0 0

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