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)
27/01/2022
37.21
 428,100 38.69 39.78 37.21 61,100 24,400 1.8
26/01/2022
38.69
 659,400 38.54 40.40 38.54 156,900 38,000 5.8
25/01/2022
38.54
 584,400 36.20 38.69 35.58 87,200 90,900 -0.2
24/01/2022
36.20
 713,400 38.77 38.89 36.08 5,600 116,400 -5.4
21/01/2022
38.77
 1,020,200 40.02 40.40 38.61 104,000 114,600 -0.5
20/01/2022
40.02
 1,118,700 37.45 40.02 37.45 229,400 23,200 10.5
19/01/2022
37.45
 676,100 36.98 38.38 36.43 63,100 272,700 -10.0
18/01/2022
36.98
 920,700 39.70 39.70 35.97 138,400 0 6.6
17/01/2022
39.70
 344,200 40.87 41.26 39.55 11,100 29,100 -1.0
14/01/2022
40.87
 714,000 40.09 41.73 39.39 124,900 31,000 4.8
13/01/2022
40.09
 1,175,400 42.04 43.05 39.70 86,100 8,700 4.1
12/01/2022
42.04
 2,325,000 42.82 42.82 39.86 24,200 0 1.3
11/01/2022
42.82
 1,143,100 43.44 44.84 42.82 10,800 67,800 -3.2
10/01/2022
43.44
 1,429,200 45.93 46.32 43.44 2,800 10,900 -0.4
07/01/2022
45.93
 1,757,700 44.22 46.32 43.60 100 31,200 -1.8
06/01/2022
44.22
 1,110,900 43.60 44.92 42.82 6,500 2,100 0.2
05/01/2022
43.60
 1,581,700 44.30 45.08 43.60 195,700 69,800 7.2
04/01/2022
44.30
 2,287,900 41.42 44.30 41.34 419,500 0 23.3
31/12/2021
41.42
 743,800 41.26 42.74 40.87 0 78,300 -4.2
30/12/2021
41.26
 1,144,800 39.39 41.26 39.31 31,500 210,400 -9.2
29/12/2021
39.39
 1,754,100 41.26 41.26 39.39 10,200 309,300 -15.6
28/12/2021
41.26
 1,105,300 41.49 42.74 41.18 12,900 345,100 -17.8
27/12/2021
41.49
 1,080,900 41.65 41.96 39.31 29,600 21,000 0.4
24/12/2021
41.65
 1,513,300 41.96 42.74 40.48 39,400 8,800 1.6
23/12/2021
41.96
 2,076,600 42.12 43.28 41.73 110,300 500 6.0
22/12/2021
42.12
 3,168,600 45.00 46.17 42.12 13,600 9,900 0.2
21/12/2021
45.00
 1,822,100 45.70 46.79 43.99 16,500 6,200 0.6
20/12/2021
45.70
 1,377,600 47.88 47.88 45.54 3,200 1,000 0.1
17/12/2021
47.88
 2,719,000 46.63 48.58 45.54 1,200 19,600 -1.1
16/12/2021
46.63
 3,903,600 43.60 46.63 43.60 8,800 23,700 -0.9
15/12/2021
43.60
 1,398,400 45.00 45.00 43.60 600 30,700 -1.7
14/12/2021
45.00
 2,860,200 45.31 47.26 44.37 200 47,000 -2.8
13/12/2021
45.31
 3,468,900 42.35 45.31 42.66 20,400 32,700 -0.7
10/12/2021
42.35
 5,070,500 39.63 42.35 39.63 40,500 2,000 2.1
09/12/2021
39.63
 1,036,600 39.70 40.33 39.31 0 8,300 -0.4
08/12/2021
39.70
 1,837,600 40.40 41.57 39.39 9,000 318,600 -15.9
07/12/2021
40.40
 1,300,900 39.63 41.26 39.63 7,000 102,400 -4.9
06/12/2021
39.63
 3,553,200 39.70 41.88 38.54 42,400 27,600 0.8
03/12/2021
39.70
 3,577,100 39.70 42.35 39.00 0 66,100 -3.4
02/12/2021
39.70
 1,649,200 40.56 41.26 39.70 300 440,300 -22.9
01/12/2021
40.56
 2,738,100 41.81 44.14 40.56 0 110,400 -6.0
30/11/2021
41.81
 2,571,300 39.08 41.81 40.56 0 239,300 -12.8
29/11/2021
39.08
 2,480,800 36.59 39.08 35.73 17,900 157,000 -3.9
26/11/2021
36.59
 871,800 38.54 38.61 36.43 300 148,400 -7.1
25/11/2021
38.54
 1,124,500 36.98 38.73 36.98 6,700 43,400 -1.8
24/11/2021
36.98
 1,246,200 35.11 37.06 35.58 66,100 13,200 2.5
23/11/2021
35.11
 1,572,400 37.60 37.60 34.99 101,300 300 4.7
22/11/2021
37.60
 2,494,700 40.40 40.40 37.60 27,300 13,500 0.6
19/11/2021
40.40
 2,176,800 40.56 42.51 37.84 36,000 26,700 0.4
18/11/2021
40.56
 1,497,300 40.48 41.73 39.78 0 60,500 -3.2
17/11/2021
40.48
 1,503,800 40.33 40.64 39.16 2,400 421,300 -21.3
16/11/2021
40.33
 2,768,800 39.70 41.73 38.61 29,400 135,900 -5.5
15/11/2021
39.70
 2,537,300 37.13 39.70 37.45 20,100 20,700 -0.1
12/11/2021
37.13
 1,361,800 37.37 37.80 35.81 6,000 0 0.3
11/11/2021
37.37
 1,882,700 37.99 38.46 36.59 22,700 39,600 -0.8
10/11/2021
37.99
 1,843,300 36.59 38.54 35.58 3,400 50,700 -2.2
09/11/2021
36.59
 1,510,800 35.73 36.59 34.72 400 79,600 -3.6
08/11/2021
35.73
 2,260,200 33.40 35.73 34.33 2,300 20,500 -0.8
05/11/2021
33.40
 2,964,700 31.22 33.40 31.76 72,400 7,700 2.7
04/11/2021
31.22
 1,644,600 30.36 31.53 29.58 91,000 79,900 0.3
03/11/2021
30.36
 2,919,400 32.62 32.85 30.36 64,300 7,400 2.3
02/11/2021
32.62
 1,733,700 31.96 33.24 31.49 34,100 371,700 -14.3
01/11/2021
31.96
 1,967,200 32.15 32.70 31.37 4,500 500 0.2
29/10/2021
32.15
 1,905,800 30.79 32.62 30.98 22,500 214,100 -7.9
28/10/2021
30.79
 2,896,500 29.12 30.98 29.51 27,600 143,000 -4.6
27/10/2021
29.12
 2,324,200 28.57 29.54 28.57 1,400 1,500 0.0
26/10/2021
28.57
 729,200 28.18 28.65 27.64 39,300 7,000 1.2
25/10/2021
28.18
 1,687,600 28.65 29.62 26.66 4,000 23,700 -0.7
22/10/2021
28.65
 2,837,200 26.78 28.65 26.62 23,600 150,000 -4.7
21/10/2021
26.78
 477,400 26.47 26.94 26.35 2,800 47,000 -1.5
20/10/2021
26.47
 812,800 26.55 26.70 26.16 6,800 0 0.2
19/10/2021
26.55
 757,100 26.62 26.78 26.27 1,000 0 0.0
18/10/2021
26.62
 578,500 26.70 27.09 26.55 1,600 100 0.1
15/10/2021
26.70
 571,800 26.94 27.64 26.47 7,800 1,000 0.2
14/10/2021
26.94
 767,800 26.66 27.36 26.62 11,200 137,800 -4.4
13/10/2021
26.66
 606,500 27.05 27.09 26.62 0 113,300 -3.9
12/10/2021
27.05
 544,400 27.01 27.25 26.66 0 17,400 -0.6
11/10/2021
27.01
 344,000 27.17 27.48 26.94 0 15,700 -0.5
08/10/2021
27.17
 702,500 27.71 28.10 27.05 3,300 22,200 -0.7
07/10/2021
27.71
 799,700 27.25 27.99 26.98 2,300 3,000 0.0
06/10/2021
27.25
 536,600 26.98 27.44 26.98 0 6,600 -0.2
05/10/2021
26.98
 775,400 25.69 26.98 25.81 9,400 3,000 0.2
04/10/2021
25.69
 535,000 26.00 26.31 25.69 2,200 0 0.1
01/10/2021
26.00
 880,100 26.20 26.24 25.69 106,900 121,900 -0.5
30/09/2021
26.20
 590,400 25.57 26.39 25.61 121,700 2,000 4.0
29/09/2021
25.57
 828,000 25.54 26.31 25.07 5,300 200,000 -6.3
28/09/2021
25.54
 1,227,200 25.15 25.54 24.91 74,600 0 2.4
27/09/2021
25.15
 967,100 26.94 26.94 25.15 6,000 242,700 -8.0
24/09/2021
26.94
 718,900 27.29 27.79 26.94 1,200 213,100 -7.4
23/09/2021
27.29
 1,806,700 26.78 28.65 27.25 3,800 322,100 -11.4
22/09/2021
26.78
 853,500 26.20 27.13 26.24 35,100 60,000 -0.9
21/09/2021
26.20
 1,910,600 26.62 26.62 26.00 13,100 302,800 -9.8
20/09/2021
26.62
 1,389,400 26.70 27.25 26.51 500 0 0.0
17/09/2021
26.70
 1,351,100 26.55 27.48 26.70 0 272,400 -9.5
16/09/2021
26.55
 1,313,100 26.74 27.09 26.39 10,400 143,900 -4.6
15/09/2021
26.74
 1,164,200 26.59 27.09 26.35 52,100 66,500 -0.5
14/09/2021
26.59
 1,336,500 26.47 27.17 26.47 2,100 71,300 -2.4
13/09/2021
26.47
 2,326,800 28.03 28.45 26.47 6,200 95,000 -3.1
10/09/2021
28.03
 1,939,000 28.42 28.73 28.03 22,000 643,000 -22.5
09/09/2021
28.42
 1,555,600 27.87 28.65 27.95 94,000 287,000 -7.1

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