Tổng Công ty Viglacera - CTCP (vgc)

43.90
0.60
(1.39%)
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)
24/06/2020
15.22
 171,620 15.38 15.46 15.10 31,190 0 0.6
23/06/2020
15.38
 603,340 15.82 15.82 15.14 121,480 8,090 2.2
22/06/2020
15.82
 794,280 16.25 16.25 15.78 7,350 0 0.1
19/06/2020
16.25
 922,180 15.78 16.33 15.62 3,240 3,900 -0.0
18/06/2020
15.78
 1,125,010 15.10 15.94 15.10 130,420 103,600 0.3
17/06/2020
15.10
 68,440 15.10 15.22 15.07 145,080 7,410 2.7
16/06/2020
15.10
 489,980 14.83 15.14 14.75 202,380 189,570 0.3
15/06/2020
14.83
 196,310 14.99 15.14 14.67 0 27,100 -0.5
12/06/2020
14.99
 434,060 14.95 14.99 14.03 61,100 22,020 0.7
11/06/2020
14.95
 564,220 15.14 15.18 14.95 157,210 167,860 -0.2
10/06/2020
15.14
 395,720 15.18 15.22 15.07 105,500 0 2.0
09/06/2020
15.18
 354,680 15.10 15.26 15.03 128,920 0 2.5
08/06/2020
15.10
 203,660 15.07 15.18 15.07 12,990 0 0.2
05/06/2020
15.07
 57,610 15.10 15.14 14.87 70 0 0.0
04/06/2020
15.10
 509,800 14.79 15.14 14.75 68,810 25,770 0.8
03/06/2020
14.79
 186,540 14.99 15.10 14.67 24,980 0 0.5
02/06/2020
14.99
 138,230 14.91 15.03 14.87 21,280 0 0.4
01/06/2020
14.91
 167,840 14.91 15.10 14.87 16,170 9,940 0.1
29/05/2020
14.91
 621,160 15.03 15.18 14.83 1,430 111,440 -2.1
28/05/2020
15.03
 553,290 15.10 15.18 14.87 13,650 100,460 -1.6
27/05/2020
15.10
 512,780 15.03 15.14 14.75 1,000 123,110 -2.3
26/05/2020
15.03
 386,760 14.51 15.07 14.43 26,920 0 0.5
25/05/2020
14.51
 584,370 13.99 14.59 13.99 12,550 0 0.2
22/05/2020
13.99
 342,150 13.80 14.03 13.56 30,530 0 0.5
21/05/2020
13.80
 235,630 13.72 13.84 13.48 6,620 0 0.1
20/05/2020
13.72
 414,090 13.80 13.80 13.72 0 0 0
19/05/2020
13.80
 150,110 13.80 13.88 13.80 4,010 0 0.1
18/05/2020
13.80
 556,780 13.52 13.80 13.52 0 1,910 -0.0
15/05/2020
13.52
 122,360 13.52 13.72 13.48 0 3,660 -0.1
14/05/2020
13.52
 179,710 13.24 13.72 13.40 2,960 7,300 -0.1
13/05/2020
13.24
 171,310 13.40 13.60 13.24 6,060 95,240 -1.5
12/05/2020
13.40
 171,050 13.56 13.68 13.24 14,430 138,020 -2.1
11/05/2020
13.56
 95,630 13.72 13.80 13.56 9,620 0 0.2
08/05/2020
13.72
 273,560 13.72 13.80 13.64 5,010 0 0.1
07/05/2020
13.72
 434,920 13.72 13.76 13.48 3,360 4,010 -0.0
06/05/2020
13.72
 456,160 13.72 13.76 13.52 131,350 41,900 1.5
05/05/2020
13.72
 362,270 13.08 13.72 13.04 12,250 78,490 -1.1
04/05/2020
13.08
 167,100 13.72 13.72 13.08 8,210 44,010 -0.6
29/04/2020
13.72
 224,620 13.72 13.80 13.48 3,410 15,315,650 -283.3
28/04/2020
13.72
 481,990 13.48 13.72 13.40 24,400 0 0.4
27/04/2020
13.48
 466,220 13.08 13.48 13.08 2,820 0 0.0
24/04/2020
13.08
 23,740 13.16 13.24 13.00 0 960 -0.0
23/04/2020
13.16
 235,620 12.77 13.16 13.00 8,230 0 0.1
22/04/2020
12.77
 88,070 12.45 12.77 12.57 26,380 2,820 0.4
21/04/2020
12.45
 172,870 13.20 13.24 12.45 1,450 20,560 -0.3
20/04/2020
13.20
 136,670 13.20 13.48 13.20 34,060 0 0.6
17/04/2020
13.20
 140,970 13.04 13.20 13.08 21,970 0 0.4
16/04/2020
13.04
 319,380 12.45 13.04 12.45 208,430 6,800 3.3
15/04/2020
12.45
 82,480 12.65 12.77 12.45 22,410 100 0.4
14/04/2020
12.65
 131,500 12.49 12.69 12.13 76,750 760 1.2
13/04/2020
12.49
 140,150 12.57 12.61 12.01 17,510 0 0.3
10/04/2020
12.57
 411,370 12.61 12.92 11.74 204,290 600 3.2
09/04/2020
12.61
 153,920 12.77 12.85 12.61 3,380 0 0.1
08/04/2020
12.77
 514,920 12.45 12.85 11.89 306,440 0 4.9
07/04/2020
12.45
 430,610 12.21 12.85 12.21 185,700 0 2.9
06/04/2020
12.21
 335,880 11.81 12.37 11.81 6,970 5,030 0.0
03/04/2020
11.81
 107,090 11.58 12.17 11.58 0 4,390 -0.1
01/04/2020
11.58
 136,890 11.18 11.62 11.18 7,020 1,940 0.1
31/03/2020
11.18
 793,060 10.94 11.18 10.78 690 114,300 -1.6
30/03/2020
10.94
 215,450 11.14 11.14 10.70 0 28,340 -0.4
27/03/2020
11.14
 320,910 11.18 11.18 10.94 3,420 0 0.0
26/03/2020
11.18
 140,200 11.18 11.18 10.94 8,900 0 0.1
25/03/2020
11.18
 182,820 10.62 11.26 10.62 0 0 0
24/03/2020
10.62
 572,680 11.18 11.18 10.43 27,100 11,100 0.2
23/03/2020
11.18
 132,620 12.01 12.01 11.18 2,250 2,130 0.0
20/03/2020
12.01
 332,740 12.05 12.21 11.89 0 1,820 -0.0
19/03/2020
12.05
 408,650 12.77 12.77 12.05 9,740 370 0.1
18/03/2020
12.77
 168,420 12.92 12.96 12.53 2,290 4,830 -0.0
17/03/2020
12.92
 254,490 12.61 12.92 11.97 310 4,300 -0.1
16/03/2020
12.61
 170,270 12.92 12.92 12.53 1,380 490 0.0
13/03/2020
12.92
 571,780 13.44 13.44 12.53 4,830 19,000 -0.2
12/03/2020
13.44
 1,125,890 14.07 14.15 13.24 2,390 45,750 -0.7
11/03/2020
14.07
 293,330 14.15 14.43 14.07 0 72,960 -1.3
10/03/2020
14.15
 220,700 13.88 14.15 13.72 0 9,610 -0.2
09/03/2020
13.88
 632,730 14.67 14.67 13.80 6,060 10,150 -0.1
06/03/2020
14.67
 466,980 14.67 14.75 14.59 3,710 100,300 -1.8
05/03/2020
14.67
 505,220 14.67 14.83 14.51 1,450 130,460 -2.4
04/03/2020
14.67
 644,960 14.67 14.75 14.51 0 360,220 -6.7
03/03/2020
14.67
 166,640 14.67 14.75 14.51 0 30,000 -0.6
02/03/2020
14.67
 470,570 14.43 14.83 14.35 138,000 7,070 2.4
28/02/2020
14.43
 245,970 14.59 14.59 14.27 0 10,560 -0.2
27/02/2020
14.59
 99,090 14.51 14.67 14.43 0 0 0
26/02/2020
14.51
 62,240 14.67 14.67 14.43 14,510 11,600 0.1
25/02/2020
14.67
 454,500 14.27 14.67 14.03 34,390 15,070 0.4
24/02/2020
14.27
 459,500 14.67 14.67 14.03 48,340 13,930 0.6
21/02/2020
14.67
 301,110 14.39 14.67 14.39 191,630 0 3.5
20/02/2020
14.39
 52,480 14.35 14.43 14.27 18,910 0 0.3
19/02/2020
14.35
 345,140 13.96 14.35 13.96 20,830 100,000 -1.4
18/02/2020
13.96
 228,380 13.96 14.03 13.84 2,530 104,000 -1.8
17/02/2020
13.96
 96,320 13.99 14.15 13.84 7,020 50,000 -0.8
14/02/2020
13.99
 177,320 14.03 14.23 13.99 26,190 146,120 -2.1
13/02/2020
14.03
 213,760 13.96 14.23 13.92 18,080 37,670 -0.3
12/02/2020
13.96
 154,960 13.88 14.07 13.84 22,620 51,570 -0.5
11/02/2020
13.88
 106,560 13.80 13.96 13.76 5,960 0 0.1
10/02/2020
13.80
 209,100 14.03 14.11 13.80 12,380 125,250 -2.0
07/02/2020
14.03
 110,460 13.92 14.11 13.92 55,470 50,000 0.1
06/02/2020
13.92
 92,070 13.88 13.99 13.72 4,570 1,050 0.1
05/02/2020
13.88
 151,750 13.68 14.03 13.64 200 32,500 -0.6
04/02/2020
13.68
 211,230 13.72 14.27 13.68 0 150,350 -2.6
03/02/2020
13.72
 254,350 14.31 14.31 13.64 40,420 59,180 -0.3

Chính sách bảo mật | Điều khoản sử dụng |