Tổng Công ty Viglacera - CTCP (vgc)

40.20
0.20
(0.50%)
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)
04/01/2022
44.30
 2,287,900 41.42 44.30 41.34 0 0 0
31/12/2021
41.42
 743,800 41.96 42.74 40.87 0 0 0
30/12/2021
41.26
 1,144,800 39.39 41.26 39.31 0 0 0
29/12/2021
39.39
 1,754,100 41.26 41.26 39.39 0 0 0
28/12/2021
41.26
 1,105,300 41.18 42.74 41.18 0 0 0
27/12/2021
41.49
 1,080,900 41.73 41.96 39.31 0 0 0
24/12/2021
41.65
 1,513,300 42.74 42.74 40.48 0 0 0
23/12/2021
41.96
 2,076,600 41.73 43.28 41.73 0 0 0
22/12/2021
42.12
 3,168,600 45.15 46.17 42.12 0 0 0
21/12/2021
45.00
 1,822,100 45.15 46.79 43.99 0 0 0
20/12/2021
45.70
 1,377,600 46.01 47.72 45.54 0 0 0
17/12/2021
47.88
 2,719,000 47.49 48.58 45.54 0 0 0
16/12/2021
46.63
 3,903,600 43.99 46.63 43.60 0 0 0
15/12/2021
43.60
 1,398,400 43.67 44.92 43.60 0 0 0
14/12/2021
45.00
 2,860,200 45.78 47.26 44.37 0 0 0
13/12/2021
45.31
 3,468,900 43.05 45.31 42.66 0 0 0
10/12/2021
42.35
 5,070,500 40.09 42.35 39.63 0 0 0
09/12/2021
39.63
 1,036,600 39.70 40.33 39.31 0 0 0
08/12/2021
39.70
 1,837,600 40.64 41.57 39.39 0 0 0
07/12/2021
40.40
 1,300,900 40.48 41.26 39.63 0 0 0
06/12/2021
39.63
 3,553,200 39.78 41.88 38.54 0 0 0
03/12/2021
39.70
 3,577,100 40.17 42.35 39.00 0 0 0
02/12/2021
39.70
 1,649,200 41.26 41.26 39.70 0 0 0
01/12/2021
40.56
 2,738,100 42.82 44.14 40.56 0 0 0
30/11/2021
41.81
 2,571,300 40.56 41.81 40.56 0 0 0
29/11/2021
39.08
 2,480,800 35.73 39.08 35.73 0 0 0
26/11/2021
36.59
 871,800 38.61 38.61 36.43 0 0 0
25/11/2021
38.54
 1,124,500 36.98 38.73 36.98 0 0 0
24/11/2021
36.98
 1,246,200 36.28 37.06 35.58 0 0 0
23/11/2021
35.11
 1,572,400 35.50 37.60 34.99 0 0 0
22/11/2021
37.60
 2,494,700 39.39 40.33 37.60 0 0 0
19/11/2021
40.40
 2,176,800 40.48 42.51 37.84 0 0 0
18/11/2021
40.56
 1,497,300 40.87 41.73 39.78 0 0 0
17/11/2021
40.48
 1,503,800 40.48 40.64 39.16 0 0 0
16/11/2021
40.33
 2,768,800 40.48 41.73 38.61 0 0 0
15/11/2021
39.70
 2,537,300 37.60 39.70 37.45 0 0 0
12/11/2021
37.13
 1,361,800 37.21 37.80 35.81 0 0 0
11/11/2021
37.37
 1,882,700 37.52 38.46 36.59 0 0 0
10/11/2021
37.99
 1,843,300 36.24 38.54 35.58 0 0 0
09/11/2021
36.59
 1,510,800 36.59 36.59 34.72 0 0 0
08/11/2021
35.73
 2,260,200 35.03 35.73 34.33 0 0 0
05/11/2021
33.40
 2,964,700 31.76 33.40 31.76 0 0 0
04/11/2021
31.22
 1,644,600 30.36 31.53 29.58 0 0 0
03/11/2021
30.36
 2,919,400 32.85 32.85 30.36 0 0 0
02/11/2021
32.62
 1,733,700 31.92 33.24 31.49 0 0 0
01/11/2021
31.96
 1,967,200 31.92 32.70 31.37 0 0 0
29/10/2021
32.15
 1,905,800 31.14 32.62 30.98 0 0 0
28/10/2021
30.79
 2,896,500 29.58 30.98 29.51 0 0 0
27/10/2021
29.12
 2,324,200 28.96 29.54 28.57 0 0 0
26/10/2021
28.57
 729,200 28.18 28.65 27.64 0 0 0
25/10/2021
28.18
 1,687,600 28.96 29.62 26.66 0 0 0
22/10/2021
28.65
 2,837,200 27.01 28.65 26.62 0 0 0
21/10/2021
26.78
 477,400 26.70 26.94 26.35 0 0 0
20/10/2021
26.47
 812,800 26.55 26.70 26.16 0 0 0
19/10/2021
26.55
 757,100 26.62 26.78 26.27 0 0 0
18/10/2021
26.62
 578,500 27.09 27.09 26.55 0 0 0
15/10/2021
26.70
 571,800 27.09 27.64 26.47 0 0 0
14/10/2021
26.94
 767,800 26.66 27.36 26.62 0 0 0
13/10/2021
26.66
 606,500 27.09 27.09 26.62 0 0 0
12/10/2021
27.05
 544,400 26.94 27.25 26.66 0 0 0
11/10/2021
27.01
 344,000 27.48 27.48 26.94 0 0 0
08/10/2021
27.17
 702,500 28.03 28.10 27.05 0 0 0
07/10/2021
27.71
 799,700 27.17 27.99 26.98 0 0 0
06/10/2021
27.25
 536,600 27.40 27.44 26.98 0 0 0
05/10/2021
26.98
 775,400 25.81 26.98 25.81 0 0 0
04/10/2021
25.69
 535,000 25.73 26.31 25.69 0 0 0
01/10/2021
26.00
 880,100 25.92 26.24 25.69 0 0 0
30/09/2021
26.20
 590,400 25.81 26.39 25.61 0 0 0
29/09/2021
25.57
 828,000 25.38 26.31 25.07 0 0 0
28/09/2021
25.54
 1,227,200 25.15 25.54 24.91 0 0 0
27/09/2021
25.15
 967,100 26.94 26.94 25.15 0 0 0
24/09/2021
26.94
 718,900 27.36 27.79 26.94 0 0 0
23/09/2021
27.29
 1,806,700 27.40 28.65 27.25 0 0 0
22/09/2021
26.78
 853,500 26.70 27.13 26.24 0 0 0
21/09/2021
26.20
 1,910,600 26.00 26.62 26.00 0 0 0
20/09/2021
26.62
 1,389,400 27.25 27.25 26.51 0 0 0
17/09/2021
26.70
 1,351,100 26.78 27.48 26.70 0 0 0
16/09/2021
26.55
 1,313,100 26.78 27.09 26.39 0 0 0
15/09/2021
26.74
 1,164,200 26.47 27.09 26.35 0 0 0
14/09/2021
26.59
 1,336,500 26.47 27.17 26.47 0 0 0
13/09/2021
26.47
 2,326,800 27.95 28.45 26.47 0 0 0
10/09/2021
28.03
 1,939,000 28.42 28.73 28.03 0 0 0
09/09/2021
28.42
 1,555,600 28.03 28.65 27.95 0 0 0
08/09/2021
27.87
 1,535,900 27.79 28.38 27.52 0 0 0
07/09/2021
27.79
 2,872,100 29.27 29.51 27.52 0 0 0
06/09/2021
29.58
 2,504,400 28.96 30.13 28.80 0 0 0
01/09/2021
28.73
 2,171,200 27.95 29.04 27.91 0 0 0
31/08/2021
27.87
 4,762,600 27.87 28.96 27.40 0 0 0
30/08/2021
27.87
 4,513,100 26.86 28.26 26.86 0 0 0
27/08/2021
26.59
 1,236,400 26.16 26.62 25.65 0 0 0
26/08/2021
26.35
 2,549,400 26.47 27.13 25.54 0 0 0
25/08/2021
26.47
 1,361,000 25.81 26.55 25.30 0 0 0
24/08/2021
26.16
 2,059,700 27.21 27.25 25.96 0 0 0
23/08/2021
27.21
 5,918,700 28.22 29.35 27.21 0 0 0
20/08/2021
27.99
 7,044,500 26.12 27.99 26.12 0 0 0
19/08/2021
26.16
 2,916,200 25.89 26.43 25.30 0 0 0
18/08/2021
25.92
 3,006,500 26.12 26.82 25.77 0 0 0
17/08/2021
26.12
 2,134,300 27.36 27.36 26.00 0 0 0
16/08/2021
27.36
 2,840,700 26.74 27.40 26.66 0 0 0
13/08/2021
26.47
 2,335,500 26.62 26.70 25.69 0 0 0

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