Tổng Công ty Viglacera - CTCP (vgc)

43.45
0.15
(0.35%)
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)
31/01/2020
14.31
 306,970 14.27 14.43 14.27 88,500 7,640 1.5
30/01/2020
14.27
 203,710 14.47 14.47 14.07 42,210 51,760 -0.2
22/01/2020
14.47
 171,450 14.27 14.47 14.27 46,870 85,910 -0.7
21/01/2020
14.27
 92,950 14.35 14.51 14.27 30,000 74,790 -0.8
20/01/2020
14.35
 153,910 14.27 14.43 14.27 48,450 50,000 -0.0
17/01/2020
14.27
 251,850 14.27 14.35 14.27 79,790 40,000 0.7
16/01/2020
14.27
 115,470 14.27 14.31 14.27 1,780 0 0.0
15/01/2020
14.27
 262,570 14.27 14.27 14.19 0 95,300 -1.7
14/01/2020
14.27
 199,490 14.27 14.31 14.11 150 130,100 -2.3
13/01/2020
14.27
 131,260 14.31 14.31 14.27 5,120 49,730 -0.8
10/01/2020
14.31
 105,900 14.43 14.43 14.27 8,250 64,000 -1.0
09/01/2020
14.43
 374,150 14.27 14.43 14.27 183,490 50,000 2.4
08/01/2020
14.27
 310,830 14.27 14.31 13.44 700 93,370 -1.7
07/01/2020
14.27
 121,120 14.27 14.27 14.11 0 65,000 -1.2
06/01/2020
14.27
 152,580 14.27 14.31 14.23 63,850 44,310 0.4
03/01/2020
14.27
 55,480 14.27 14.35 14.27 19,160 0 0.3
02/01/2020
14.27
 143,280 14.59 14.59 14.27 45,610 0 0.8
31/12/2019
14.59
 301,810 14.43 14.59 14.23 59,850 2,690 1.0
30/12/2019
14.43
 132,010 14.27 14.43 14.19 64,290 570 1.1
27/12/2019
14.27
 35,720 14.35 14.43 14.27 12,200 0 0.2
26/12/2019
14.35
 245,380 14.27 14.43 14.23 2,690 0 0.0
25/12/2019
14.27
 110,370 14.27 14.31 14.23 0 0 0
24/12/2019
14.27
 170,380 14.27 14.31 14.19 8,200 1,540 0.1
23/12/2019
14.27
 55,900 14.31 14.39 14.27 232,060 224,600 0.1
20/12/2019
14.31
 110,900 14.31 14.31 14.19 0 29,500 -0.5
19/12/2019
14.31
 132,530 14.35 14.35 14.19 0 34,400 -0.6
18/12/2019
14.35
 222,750 14.27 14.35 14.19 18,600 83,190 -1.2
17/12/2019
14.27
 125,990 14.51 14.51 14.27 9,500 21,970 -0.2
16/12/2019
14.51
 95,390 14.47 14.51 14.39 10 13,530 -0.2
13/12/2019
14.47
 122,580 14.51 14.51 14.39 0 20,020 -0.4
12/12/2019
14.51
 68,720 14.51 14.51 14.43 35,000 0 0.6
11/12/2019
14.51
 104,710 14.51 14.51 14.35 55,000 2,040 1.0
10/12/2019
14.51
 269,040 14.55 14.55 14.39 60,000 530 1.1
09/12/2019
14.55
 99,850 14.59 14.59 14.47 0 100 -0.0
06/12/2019
14.59
 29,330 14.59 14.59 14.47 0 0 0
05/12/2019
14.59
 122,470 14.59 14.63 14.47 0 1,000 -0.0
04/12/2019
14.59
 87,590 14.55 14.59 14.47 0 0 0
03/12/2019
14.55
 232,280 14.59 14.63 14.47 124,250 68,760 1.0
02/12/2019
14.59
 286,370 14.55 14.63 14.43 200,000 27,500 3.2
29/11/2019
14.55
 180,030 14.67 14.67 14.43 200 27,470 -0.5
28/11/2019
14.67
 161,890 14.67 14.67 14.39 0 26,740 -0.5
27/11/2019
14.67
 33,020 14.67 14.71 14.55 0 0 0
26/11/2019
14.67
 210,250 14.67 14.71 14.59 170,000 52,080 2.2
25/11/2019
14.67
 117,850 14.67 14.67 14.59 80,000 50 1.5
22/11/2019
14.67
 730,740 14.75 14.75 14.35 0 557,050 -10.2
21/11/2019
14.75
 308,360 14.71 14.75 14.35 0 207,620 -3.8
20/11/2019
14.71
 171,740 14.75 14.75 14.55 0 26,700 -0.5
19/11/2019
14.75
 177,500 14.83 14.83 14.63 1,050 116,380 -2.1
18/11/2019
14.83
 99,190 14.83 14.83 14.67 400 41,900 -0.8
15/11/2019
14.83
 144,600 14.87 14.87 14.71 110 52,140 -1.0
14/11/2019
14.87
 81,200 14.87 14.87 14.71 2,130 0 0.0
13/11/2019
14.87
 218,450 14.87 14.87 14.71 220 46,400 -0.9
12/11/2019
14.87
 317,450 14.87 14.87 14.67 83,050 30,200 1.0
11/11/2019
14.87
 121,820 14.91 14.95 14.79 70,000 0 1.3
08/11/2019
14.91
 237,820 14.87 14.99 14.67 3,220 154,000 -2.8
07/11/2019
14.87
 301,280 14.99 14.99 14.71 12,500 125,000 -2.1
06/11/2019
14.99
 204,080 14.95 15.07 14.91 81,000 90,000 -0.2
05/11/2019
14.95
 171,080 14.95 15.10 14.91 57,700 66,650 -0.2
04/11/2019
14.95
 134,290 14.99 15.26 14.91 42,670 66,000 -0.4
01/11/2019
14.99
 130,380 15.03 15.07 14.91 36,940 37,800 -0.0
31/10/2019
15.03
 111,240 15.07 15.22 15.03 80,830 15,600 1.2
30/10/2019
15.07
 132,540 15.10 15.26 14.99 33,460 0 0.6
29/10/2019
15.10
 80,000 15.14 15.22 15.07 1,760 0 0.0
28/10/2019
15.14
 102,070 15.30 15.38 15.14 26,720 0 0.5
25/10/2019
15.30
 210,540 15.14 15.42 15.14 61,090 0 1.2
24/10/2019
15.14
 57,670 15.22 15.22 15.07 14,630 0 0.3
23/10/2019
15.22
 97,320 14.99 15.22 14.99 83,910 0 1.6
22/10/2019
14.99
 93,980 15.14 15.14 14.99 22,990 0 0.4
21/10/2019
15.14
 111,860 15.10 15.22 15.07 59,880 1,000 1.1
18/10/2019
15.10
 70,720 15.10 15.22 15.07 14,480 6,000 0.2
17/10/2019
15.10
 130,900 15.30 15.30 15.07 30,300 12,000 0.3
16/10/2019
15.30
 104,150 15.34 15.38 15.22 26,000 45,000 -0.4
15/10/2019
15.34
 24,850 15.38 15.38 15.22 0 4,000 -0.1
14/10/2019
15.38
 58,850 15.22 15.42 15.26 0 400 -0.0
11/10/2019
15.22
 203,980 15.14 15.46 15.14 0 0 0
10/10/2019
15.14
 199,690 15.86 15.86 15.14 0 40,000 -0.8
09/10/2019
15.86
 471,810 15.07 15.86 14.99 0 31,400 -0.6
08/10/2019
15.07
 289,580 15.07 15.22 15.07 4,800 30,000 -0.5
07/10/2019
15.07
 278,030 15.18 15.22 15.07 0 0 0
04/10/2019
15.18
 374,450 15.34 15.38 15.14 0 0 0
03/10/2019
15.34
 292,920 15.30 15.38 15.22 0 0 0
02/10/2019
15.30
 210,700 15.34 15.38 15.26 0 0 0
01/10/2019
15.34
 226,620 15.30 15.46 15.30 9,000 0 0.2
30/09/2019
15.30
 313,970 15.30 15.46 15.26 0 16,900 -0.3
27/09/2019
15.30
 216,150 15.30 15.46 15.30 32,700 0 0.6
26/09/2019
15.30
 222,370 15.26 15.38 15.22 300 0 0.0
25/09/2019
15.26
 380,140 15.30 15.38 15.26 0 55,700 -1.1
24/09/2019
15.30
 599,830 15.46 15.54 15.22 5,400 72,000 -1.3
23/09/2019
15.46
 324,110 15.50 15.54 15.46 0 2,700 -0.1
20/09/2019
15.50
 501,330 15.74 15.74 15.38 0 0 0
19/09/2019
15.74
 403,440 15.70 15.82 15.70 342,700 0 6.8
18/09/2019
15.70
 496,000 15.82 15.90 15.62 311,720 0 6.2
17/09/2019
15.82
 1,071,750 15.50 15.98 15.54 304,980 0 6.1
16/09/2019
15.50
 255,290 15.46 15.58 15.46 75,170 0 1.5
13/09/2019
15.46
 397,680 15.50 15.54 15.42 144,700 0 2.8
12/09/2019
15.50
 369,930 15.38 15.58 15.38 70,590 0 1.4
11/09/2019
15.38
 318,600 15.46 15.54 15.38 88,200 400 1.7
10/09/2019
15.46
 448,770 15.62 15.62 15.22 274,890 4,000 5.3
09/09/2019
15.62
 360,840 15.30 15.62 15.07 12,590 50,000 -0.7
06/09/2019
15.30
 731,770 14.99 15.30 14.87 56,030 54,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |