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)
28/06/2022
43.69
 1,203,900 43.69 44.91 42.46 38,200 33,500 0.3
27/06/2022
43.69
 998,300 43.28 45.32 43.03 296,400 32,500 14.3
24/06/2022
43.28
 1,366,500 42.95 45.64 43.28 450,900 122,100 17.4
23/06/2022
42.95
 1,208,700 40.17 42.95 39.60 381,500 12,100 19.4
22/06/2022
40.17
 1,391,200 40.17 42.38 39.60 641,800 4,300 31.4
21/06/2022
40.17
 1,952,700 40.50 42.38 40.01 788,000 5,100 38.5
20/06/2022
40.50
 2,294,900 42.13 43.93 40.26 769,100 6,700 39.2
17/06/2022
42.13
 3,030,700 42.13 44.67 40.01 827,100 823,500 0.2
16/06/2022
42.13
 2,137,500 43.03 44.67 41.48 754,100 57,500 35.9
15/06/2022
43.03
 2,459,200 40.79 43.03 41.24 716,300 74,000 33.8
14/06/2022
40.79
 2,367,100 38.13 40.79 37.64 485,500 54,300 21.5
13/06/2022
38.13
 2,095,200 38.42 39.93 36.74 622,600 40,900 27.2
10/06/2022
38.42
 1,717,700 38.87 39.72 37.97 134,600 57,700 3.6
09/06/2022
38.87
 2,513,600 36.34 38.87 36.66 15,300 252,200 -11.3
08/06/2022
36.34
 1,837,500 33.97 36.34 34.54 10,100 15,300 -0.2
07/06/2022
33.97
 1,320,800 33.85 33.97 32.34 34,500 22,800 0.5
06/06/2022
33.85
 1,147,000 33.85 34.78 33.32 25,200 29,200 -0.2
03/06/2022
33.85
 784,700 34.46 34.46 33.23 7,500 29,100 -0.9
02/06/2022
34.46
 1,482,800 33.40 35.56 33.48 66,500 28,600 1.6
01/06/2022
33.40
 802,700 32.74 33.89 32.50 20,100 13,800 0.3
31/05/2022
32.74
 1,372,600 33.48 34.21 32.66 18,300 473,460 -18.3
30/05/2022
33.48
 1,150,500 32.91 34.05 32.38 152,700 23,700 5.3
27/05/2022
32.91
 918,000 32.83 33.60 32.66 17,000 65,000 -1.9
26/05/2022
32.83
 1,066,800 32.74 34.25 32.62 19,300 94,400 -3.0
25/05/2022
32.74
 1,554,800 31.03 33.07 30.33 34,800 400,100 -14.6
24/05/2022
31.03
 771,000 30.05 31.03 28.58 83,800 212,100 -4.9
23/05/2022
30.05
 1,396,300 31.93 32.58 29.72 155,600 377,000 -8.1
20/05/2022
31.93
 1,182,400 30.62 32.42 30.62 137,000 93,300 1.7
19/05/2022
30.62
 1,103,000 28.62 30.62 27.44 219,600 48,400 6.4
18/05/2022
28.62
 1,042,800 26.78 28.62 27.35 17,000 42,100 -0.9
17/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
17/05/2022
26.78
 822,200 25.07 26.78 23.84 123,700 112,300 0.4
16/05/2022
25.07
 1,124,800 26.94 28.65 25.07 86,600 300,000 -6.9
13/05/2022
26.94
 1,246,400 28.96 29.82 26.94 121,600 46,000 2.7
12/05/2022
28.96
 1,015,500 31.14 32.15 28.96 119,100 39,400 3.3
11/05/2022
31.14
 449,800 32.15 32.70 30.36 800 37,500 -1.5
10/05/2022
32.15
 1,474,400 32.74 32.74 30.48 185,300 16,600 7.0
09/05/2022
32.74
 1,142,500 35.19 35.19 32.74 110,800 2,100 4.6
06/05/2022
35.19
 1,575,300 37.80 37.80 35.19 8,700 24,000 -0.7
05/05/2022
37.80
 1,806,200 36.36 37.95 36.63 108,500 53,100 2.7
04/05/2022
36.36
 941,900 36.75 36.75 35.66 59,500 53,300 0.3
29/04/2022
36.75
 878,500 35.89 36.90 35.07 10,200 7,900 0.1
28/04/2022
35.89
 920,500 35.50 36.90 35.11 29,200 63,300 -1.6
27/04/2022
35.50
 550,300 34.33 35.81 32.00 16,900 31,500 -0.7
26/04/2022
34.33
 1,081,600 34.33 34.33 32.00 267,200 13,000 10.8
25/04/2022
34.33
 916,300 36.90 37.02 34.33 39,900 15,600 1.1
22/04/2022
36.90
 874,600 36.12 37.21 34.41 2,100 63,600 -2.9
21/04/2022
36.12
 1,308,500 35.03 36.98 33.32 492,900 8,900 22.2
20/04/2022
35.03
 1,602,900 37.37 38.07 35.03 88,100 100 4.1
19/04/2022
37.37
 1,141,100 40.17 41.42 37.37 50,700 23,200 1.3
18/04/2022
40.17
 1,487,600 39.86 41.03 38.54 187,000 16,900 8.8
15/04/2022
39.86
 1,894,300 42.66 42.66 39.78 63,600 8,400 1.4
14/04/2022
42.66
 1,099,100 43.36 44.37 42.51 52,400 101,100 -2.7
13/04/2022
43.36
 983,900 40.56 43.36 40.72 56,100 100 3.0
12/04/2022
40.56
 1,034,600 41.96 43.21 39.70 187,600 24,400 8.9
08/04/2022
41.96
 2,000,100 45.08 45.23 41.96 52,100 6,400 2.5
07/04/2022
45.08
 2,636,800 47.02 47.72 43.99 41,000 3,700 2.2
06/04/2022
47.02
 3,357,200 50.53 50.53 47.02 31,000 184,200 -9.4
05/04/2022
50.53
 1,676,300 51.69 51.85 50.29 30,300 149,300 -7.8
04/04/2022
51.69
 1,808,000 49.75 53.09 49.82 83,700 23,700 3.8
01/04/2022
49.75
 1,364,900 50.45 51.23 49.20 31,600 32,900 -0.1
31/03/2022
50.45
 2,687,500 47.18 50.45 46.24 27,500 5,700 1.3
30/03/2022
47.18
 1,648,000 46.71 47.49 44.76 274,600 141,400 7.8
29/03/2022
46.71
 998,400 47.33 47.72 46.55 38,800 28,500 0.6
28/03/2022
47.33
 1,804,200 45.93 47.49 43.67 454,100 8,600 26.1
25/03/2022
45.93
 1,725,700 45.08 46.71 44.84 509,000 41,800 27.5
24/03/2022
45.08
 3,583,000 42.20 45.08 42.12 738,300 3,100 41.2
23/03/2022
42.20
 1,530,300 40.48 42.20 40.33 16,700 1,600 0.8
22/03/2022
40.48
 799,100 39.94 41.18 40.02 132,400 6,700 6.6
21/03/2022
39.94
 361,600 39.63 40.25 39.31 47,900 2,700 2.3
18/03/2022
39.63
 311,100 39.39 40.25 39.08 12,000 30,000 -0.9
17/03/2022
39.39
 669,200 38.58 39.78 38.61 313,600 122,100 9.9
16/03/2022
38.58
 655,900 39.39 40.02 38.42 9,100 151,800 -7.1
15/03/2022
39.39
 545,200 38.50 39.55 37.76 300 37,700 -1.9
14/03/2022
38.50
 844,000 39.70 40.09 38.46 30,800 83,500 -2.6
11/03/2022
39.70
 1,459,800 41.49 41.49 39.70 2,300 57,300 -2.9
10/03/2022
41.49
 566,500 41.18 42.12 41.34 79,400 11,200 3.7
09/03/2022
41.18
 689,800 41.88 42.04 41.11 0 0 0
08/03/2022
41.88
 1,767,500 42.58 43.75 41.88 11,100 83,700 -4.0
07/03/2022
42.58
 1,225,700 41.65 42.66 41.18 20,100 2,500 1.0
04/03/2022
41.65
 910,000 41.49 42.27 40.87 0 13,700 -0.7
03/03/2022
41.49
 811,500 40.64 41.49 40.33 262,000 0 13.9
02/03/2022
40.64
 643,000 41.96 41.96 40.64 2,600 54,100 -2.7
01/03/2022
41.96
 1,612,700 40.87 41.96 40.17 8,900 331,900 -16.8
28/02/2022
40.87
 860,300 41.73 41.96 40.87 27,400 230,000 -10.7
25/02/2022
41.73
 774,400 41.26 42.51 41.26 27,800 258,600 -12.4
24/02/2022
41.26
 1,878,300 42.82 42.82 39.86 407,300 85,700 17.2
23/02/2022
42.82
 1,550,100 42.82 43.44 41.88 200 500,300 -27.4
22/02/2022
42.82
 1,497,000 43.75 43.75 41.88 169,500 2,000 9.1
21/02/2022
43.75
 936,000 43.99 44.37 43.28 262,900 8,800 14.4
18/02/2022
43.99
 2,568,200 42.43 44.30 41.65 178,900 0 10.0
17/02/2022
42.43
 1,235,300 42.51 43.44 41.26 76,900 0 4.2
16/02/2022
42.51
 1,412,200 41.73 42.66 41.65 5,800 0 0.3
15/02/2022
41.73
 734,600 41.81 41.81 40.87 4,600 0 0.2
14/02/2022
41.81
 1,005,900 42.43 42.43 41.42 64,500 7,000 3.1
11/02/2022
42.43
 1,019,700 42.66 42.97 42.04 324,300 21,100 16.5
10/02/2022
42.66
 1,938,900 41.26 42.74 40.72 1,030,700 22,700 54.6
09/02/2022
41.26
 888,500 40.33 41.49 40.25 1,000 4,300 -0.2
08/02/2022
40.33
 1,070,100 38.85 40.48 38.85 177,800 2,600 8.9
07/02/2022
38.85
 279,900 37.68 39.16 37.84 55,300 500 2.7
28/01/2022
37.68
 374,100 37.21 38.61 36.98 41,300 28,900 0.6

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