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)
12/08/2021
26.59
 2,873,900 26.04 26.98 25.92 0 0 0
11/08/2021
26.27
 2,211,500 26.12 26.86 25.69 0 0 0
10/08/2021
26.08
 1,802,300 25.22 26.39 25.22 0 0 0
09/08/2021
24.83
 1,096,200 23.24 24.83 23.24 0 0 0
06/08/2021
23.24
 187,500 23.59 23.59 23.16 0 0 0
05/08/2021
23.36
 284,300 23.59 23.59 23.20 0 0 0
04/08/2021
23.67
 138,500 23.98 24.06 23.59 0 0 0
03/08/2021
23.90
 241,900 23.86 24.52 23.51 0 0 0
02/08/2021
23.82
 346,700 24.06 24.76 23.74 0 0 0
30/07/2021
23.71
 162,500 23.39 23.82 23.39 0 0 0
29/07/2021
23.82
 95,300 23.67 24.06 23.67 0 0 0
28/07/2021
23.63
 217,400 23.43 23.82 23.43 0 0 0
27/07/2021
23.43
 228,300 23.43 23.74 23.12 0 0 0
26/07/2021
23.16
 89,500 22.69 23.24 22.69 0 0 0
23/07/2021
23.24
 54,400 23.36 23.43 22.97 0 0 0
22/07/2021
23.43
 73,300 23.51 23.74 23.39 0 0 0
21/07/2021
23.36
 209,800 22.97 23.82 22.97 0 0 0
20/07/2021
22.85
 56,200 22.23 22.89 22.23 0 0 0
19/07/2021
22.81
 207,100 22.89 22.97 22.19 0 0 0
16/07/2021
23.24
 136,800 22.97 23.36 22.97 0 0 0
15/07/2021
22.97
 40,300 22.89 22.97 22.42 0 0 0
14/07/2021
22.89
 138,200 22.19 23.12 21.80 0 0 0
13/07/2021
22.11
 42,300 21.56 22.27 21.56 0 0 0
12/07/2021
22.03
 56,800 22.93 22.93 21.84 0 0 0
09/07/2021
22.97
 361,300 21.95 23.20 21.95 0 0 0
08/07/2021
22.65
 117,300 22.65 22.65 21.99 0 0 0
07/07/2021
22.65
 279,000 22.58 22.65 21.76 0 0 0
06/07/2021
22.58
 161,800 23.04 23.04 22.58 0 0 0
05/07/2021
23.08
 231,700 23.28 23.36 23.04 0 0 0
02/07/2021
23.28
 250,300 23.04 23.28 22.81 0 0 0
01/07/2021
23.04
 120,400 23.36 23.36 22.85 0 0 0
30/06/2021
23.36
 289,100 23.59 23.59 22.97 0 0 0
29/06/2021
23.36
 179,600 23.59 23.59 23.12 0 0 0
28/06/2021
23.51
 252,800 23.59 24.06 23.36 0 0 0
25/06/2021
23.36
 283,200 23.32 23.36 22.97 0 0 0
24/06/2021
23.32
 210,700 23.36 23.36 22.73 0 0 0
23/06/2021
23.36
 203,800 23.20 23.47 22.73 0 0 0
22/06/2021
23.51
 241,400 23.74 23.74 23.36 0 0 0
21/06/2021
23.51
 195,000 23.43 23.74 23.43 0 0 0
18/06/2021
23.74
 1,775,000 22.73 24.13 22.42 0 0 0
17/06/2021
22.73
 164,200 22.27 22.81 22.27 0 0 0
16/06/2021
22.58
 116,000 23.20 23.20 22.19 0 0 0
15/06/2021
22.81
 369,700 22.19 23.04 22.07 0 0 0
14/06/2021
22.19
 186,100 22.19 22.73 22.11 0 0 0
11/06/2021
22.03
 110,400 21.80 22.23 21.80 0 0 0
10/06/2021
21.80
 260,500 22.58 22.73 21.80 0 0 0
09/06/2021
22.54
 110,200 23.20 23.20 21.95 0 0 0
08/06/2021
23.20
 190,500 23.90 23.90 22.58 0 0 0
07/06/2021
23.74
 88,000 24.09 24.09 23.47 0 0 0
04/06/2021
24.09
 121,800 24.13 24.52 23.20 0 0 0
03/06/2021
24.13
 902,300 23.20 24.13 23.20 0 0 0
02/06/2021
23.20
 171,300 22.27 23.20 22.27 0 0 0
01/06/2021
22.58
 157,200 23.24 23.28 22.58 0 0 0
31/05/2021
23.24
 105,100 22.73 23.24 22.30 0 0 0
28/05/2021
22.73
 343,900 22.11 23.04 22.11 0 0 0
27/05/2021
21.80
 449,600 22.58 22.58 21.80 0 0 0
26/05/2021
22.65
 339,900 23.28 23.28 22.46 0 0 0
25/05/2021
23.28
 118,400 23.82 23.86 23.20 0 0 0
24/05/2021: Cổ tức tiền mặt tỉ lệ: 11%
24/05/2021
23.74
 139,900 23.51 23.82 23.51 0 0 0
21/05/2021
23.36
 311,200 23.28 23.54 22.90 0 0 0
20/05/2021
23.73
 180,100 24.56 24.56 23.43 0 0 0
19/05/2021
24.48
 168,900 24.71 24.86 24.41 0 0 0
18/05/2021
24.71
 68,100 24.48 24.82 24.44 0 0 0
17/05/2021
24.78
 115,600 24.78 24.93 24.56 0 0 0
14/05/2021
24.78
 57,400 25.08 25.08 24.74 0 0 0
13/05/2021
24.78
 153,000 24.86 25.16 24.78 0 0 0
12/05/2021
24.78
 471,200 24.56 24.78 24.56 0 0 0
11/05/2021
24.78
 137,000 24.78 25.31 24.78 0 0 0
10/05/2021
24.86
 155,100 24.63 24.93 24.63 0 0 0
07/05/2021
25.38
 149,300 26.21 26.21 24.93 0 0 0
06/05/2021
25.80
 220,900 25.53 26.32 25.53 0 0 0
05/05/2021
25.83
 559,100 26.21 26.21 25.46 0 0 0
04/05/2021
26.21
 238,900 27.03 27.03 26.06 0 0 0
29/04/2021
27.19
 1,839,900 27.03 28.46 26.96 0 0 0
28/04/2021
26.77
 1,477,700 25.04 26.77 25.04 0 0 0
27/04/2021
25.04
 72,500 25.08 25.23 24.78 0 0 0
26/04/2021
25.08
 172,000 25.53 25.53 24.78 0 0 0
23/04/2021
25.16
 130,300 24.86 25.38 24.74 0 0 0
22/04/2021
24.86
 99,300 24.93 25.42 24.11 0 0 0
20/04/2021
24.93
 158,900 25.08 25.08 24.71 0 0 0
19/04/2021
24.78
 287,100 24.33 25.16 23.73 0 0 0
16/04/2021
24.78
 293,900 24.74 25.20 24.63 0 0 0
15/04/2021
25.35
 185,200 26.06 26.06 25.16 0 0 0
14/04/2021
25.95
 278,400 26.28 26.28 25.38 0 0 0
13/04/2021
26.28
 186,400 26.36 26.77 25.68 0 0 0
12/04/2021
26.36
 217,900 26.62 26.62 26.13 0 0 0
09/04/2021
26.28
 154,800 26.73 26.77 26.28 0 0 0
08/04/2021
26.73
 179,900 26.66 26.96 26.28 0 0 0
07/04/2021
27.03
 186,200 26.28 27.03 25.57 0 0 0
06/04/2021
26.28
 233,700 27.34 27.41 26.28 0 0 0
05/04/2021
27.34
 403,300 28.27 28.27 26.96 0 0 0
02/04/2021
26.43
 111,500 26.81 26.81 26.28 0 0 0
01/04/2021
26.81
 94,700 26.81 26.81 26.40 0 0 0
31/03/2021
26.77
 187,800 26.96 27.34 26.62 0 0 0
30/03/2021
26.96
 344,200 25.87 26.96 25.46 0 0 0
29/03/2021
25.87
 221,000 25.91 25.91 25.35 0 0 0
26/03/2021
25.91
 246,200 25.08 25.91 24.03 0 0 0
25/03/2021
25.53
 95,900 25.68 25.68 25.16 0 0 0
24/03/2021
25.72
 147,300 25.91 25.91 25.23 0 0 0
23/03/2021
25.91
 219,300 25.46 25.91 24.86 0 0 0

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