Tổng Công ty Viglacera - CTCP (vgc)

44.05
0
(0%)
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)
05/09/2019
14.99
 180,090 15.03 15.07 14.99 104,520 3,000 1.9
04/09/2019
15.03
 391,600 14.83 15.14 14.63 136,930 35,000 1.9
03/09/2019
14.83
 271,770 14.83 15.14 14.79 39,820 23,000 0.3
30/08/2019
14.83
 160,250 15.07 15.14 14.83 72,000 2,650 1.3
29/08/2019
15.07
 373,240 15.26 15.30 15.03 0 30,000 -0.6
28/08/2019
15.26
 965,930 14.75 15.42 14.51 0 15,000 -0.3
27/08/2019
14.75
 580,740 14.59 14.75 14.43 310,270 15,000 5.5
26/08/2019
14.59
 293,130 14.59 14.67 14.43 8,000 15,000 -0.1
23/08/2019
14.59
 153,900 14.67 14.75 14.43 0 2,500 -0.0
22/08/2019
14.67
 338,350 14.63 14.67 14.55 8,000 0 0.1
21/08/2019
14.63
 449,000 14.67 14.75 14.51 0 0 0
20/08/2019
14.67
 314,590 14.75 14.83 14.63 8,000 54,000 -0.9
19/08/2019
14.75
 279,950 14.75 14.83 14.71 10 18,600 -0.3
16/08/2019
14.75
 301,900 14.83 14.99 14.75 0 100,950 -1.9
15/08/2019
14.83
 177,490 14.91 14.91 14.75 0 3,000 -0.1
14/08/2019
14.91
 370,020 15.07 15.14 14.83 2,650 183,900 -3.4
13/08/2019
15.07
 248,410 15.07 15.14 14.83 0 0 0
12/08/2019
15.07
 295,800 15.26 15.30 15.07 50 0 0.0
09/08/2019
15.26
 311,810 15.38 15.46 15.22 48,000 0 0.9
08/08/2019
15.38
 286,650 15.46 15.46 15.18 75,000 0 1.5
07/08/2019
15.46
 506,030 15.38 15.70 15.26 148,000 0 2.9
06/08/2019
15.38
 965,350 14.95 15.62 14.67 174,500 1,240 3.4
05/08/2019
14.95
 614,400 15.14 15.26 14.91 61,700 0 1.2
02/08/2019
15.14
 510,830 15.14 15.30 14.99 15,650 31,500 -0.3
01/08/2019
15.14
 400,950 15.34 15.38 15.10 0 0 0
31/07/2019
15.34
 440,710 15.18 15.34 15.03 56,050 20,000 0.7
30/07/2019
15.18
 947,690 15.62 15.62 15.18 2,240 23,000 -0.4
29/07/2019
15.62
 827,890 16.10 16.10 15.62 0 54,120 -1.1
26/07/2019
16.10
 441,240 16.25 16.25 16.10 0 4,500 -0.1
25/07/2019
16.25
 961,510 16.02 16.33 15.94 25,700 50,000 -0.5
24/07/2019
16.02
 374,540 15.98 16.06 15.90 54,000 50,000 0.1
23/07/2019
15.98
 370,080 16.02 16.14 15.94 58,000 0 1.2
22/07/2019
16.02
 299,030 16.18 16.18 15.98 45,500 0 0.9
19/07/2019
16.18
 442,800 15.98 16.21 15.98 96,100 50,000 0.9
18/07/2019
15.98
 780,480 16.02 16.21 15.46 0 0 0
17/07/2019: Cổ tức tiền mặt tỉ lệ: 10%
17/07/2019
16.02
 1,039,600 16.18 16.57 16.02 24,000 50,000 -0.5
16/07/2019
16.18
 963,950 16.21 16.21 16.14 149,000 51,000 2.1
15/07/2019
16.21
 1,033,230 16.06 16.29 16.14 66,500 0 1.4
12/07/2019
16.06
 1,098,720 16.21 16.33 15.99 173,550 50,000 2.7
11/07/2019
16.21
 850,380 16.25 16.25 16.10 296,860 0 6.4
10/07/2019
16.25
 1,624,770 16.25 16.44 16.14 239,000 50,000 4.1
09/07/2019
16.25
 3,003,790 15.57 16.25 15.61 773,000 25,050 15.8
08/07/2019
15.57
 764,920 15.42 15.57 15.38 472,470 50,040 8.7
05/07/2019
15.42
 372,800 15.50 15.57 15.42 267,030 50,000 4.4
04/07/2019
15.50
 552,580 15.19 15.50 15.19 203,600 0 4.1
03/07/2019
15.19
 537,840 15.38 15.46 15.19 60,000 50,000 0.2
02/07/2019
15.38
 553,760 15.34 15.50 15.27 203,000 2,570 4.1
01/07/2019
15.34
 448,520 15.38 15.50 15.34 62,500 0 1.3
28/06/2019
15.38
 886,270 15.12 15.42 15.15 192,570 139,400 1.1
27/06/2019
15.12
 1,822,990 15.50 15.50 15.08 0 46,080 -0.9
26/06/2019
15.50
 958,650 15.80 15.80 15.50 295,350 50,000 5.1
25/06/2019
15.80
 677,380 15.80 15.80 15.61 147,370 50,000 2.0
24/06/2019
15.80
 451,260 15.84 15.99 15.72 12,020 0 0.3
21/06/2019
15.84
 1,516,310 15.80 16.10 15.72 582,700 130,300 9.5
20/06/2019
15.80
 2,331,420 15.27 15.80 15.31 470,520 75,000 8.2
19/06/2019
15.27
 290,130 15.27 15.42 15.27 144,900 50,000 1.9
18/06/2019
15.27
 585,840 15.12 15.27 15.12 63,390 10,000 1.1
17/06/2019
15.12
 628,990 15.19 15.31 14.93 49,900 49,200 0.0
14/06/2019
15.19
 313,190 15.15 15.42 15.12 13,510 5,800 0.2
13/06/2019
15.15
 293,890 15.46 15.46 15.12 0 0 0
12/06/2019
15.46
 444,260 15.50 15.57 15.42 100,000 45,000 1.1
11/06/2019
15.50
 570,190 15.50 15.72 15.34 100,000 3,000 2.0
10/06/2019
15.50
 598,030 15.57 15.76 15.42 40,310 500 0.8
07/06/2019
15.57
 1,087,110 14.89 15.57 14.93 354,700 150,500 4.1
06/06/2019
14.89
 518,450 14.89 15.12 14.85 10,000 4,000 0.1
05/06/2019
14.89
 577,390 15.12 15.19 14.89 100,200 1,590,000 -30.6
04/06/2019
15.12
 791,440 15.04 15.19 15.00 5,000 50,000 -0.9
03/06/2019
15.04
 1,625,780 15.15 15.15 14.74 160,000 65,000 1.9
31/05/2019
15.15
 724,470 15.50 15.61 15.15 0 80,000 -1.6
30/05/2019
15.50
 358,940 15.50 15.65 15.50 0 3,000 -0.1
29/05/2019
15.50
 2,018,050 16.40 16.40 15.46 269,730 364,000 -1.9
28/05/2019
16.40
 0 16.40 16.40 16.40 0 0 0
27/05/2019
16.40
 0 16.40 16.40 16.40 0 0 0
24/05/2019
16.40
 0 16.40 16.40 16.40 0 0 0
23/05/2019
16.40
 361,500 15.34 16.55 16.25 0 0 0
22/05/2019
15.34
 0 15.34 15.34 15.34 0 0 0
21/05/2019
15.34
 0 15.34 15.34 15.34 0 0 0
20/05/2019
15.34
 0 15.34 15.34 15.34 0 0 0
17/05/2019
15.34
 1,307,748 15.50 15.57 15.34 0 184,700 -3.8
16/05/2019
15.50
 1,332,167 15.57 15.72 15.50 152,600 230,000 -1.6
15/05/2019
15.57
 1,038,620 15.72 15.95 15.57 10 260,000 -5.4
14/05/2019
15.72
 3,003,850 15.57 15.87 15.57 1,339,800 2,300,000 -20.0
13/05/2019
15.57
 1,205,823 15.57 15.87 15.42 43,400 12,658,300 -252.4
10/05/2019
15.57
 1,884,100 15.19 15.80 15.19 712,000 310,000 8.2
09/05/2019
15.19
 986,162 15.27 15.42 14.97 205,800 309,750 -2.0
08/05/2019
15.27
 1,292,900 15.65 15.65 15.12 79,000 233,000 -3.1
07/05/2019
15.65
 1,752,540 15.12 15.72 15.12 551,200 500 11.3
06/05/2019
15.12
 2,198,350 15.19 15.27 13.68 288,200 20,000 5.4
03/05/2019
15.19
 1,130,453 15.12 15.27 15.12 104,300 3,000 2.0
02/05/2019
15.12
 1,751,030 14.74 15.19 14.81 86,800 37,900 1.0
26/04/2019
14.74
 465,628 14.66 14.89 14.66 0 0 0
25/04/2019
14.66
 982,920 14.44 14.81 14.51 0 0 0
24/04/2019
14.44
 632,438 14.29 14.51 14.21 0 800 -0.0
23/04/2019
14.29
 752,618 14.21 14.29 13.98 0 100,000 -1.9
22/04/2019
14.21
 1,554,360 14.21 14.21 13.83 270,000 0 5.0
19/04/2019
14.21
 486,360 14.36 14.51 14.21 161,000 40,000 2.3
18/04/2019
14.36
 1,224,360 14.74 14.81 14.06 170,000 30,000 2.7
17/04/2019
14.74
 836,137 15.04 15.12 14.74 250,000 0 4.9
16/04/2019
15.04
 864,430 15.04 15.04 14.74 320,500 0 6.3
12/04/2019
15.04
 804,592 14.81 15.04 14.74 230,000 200 4.5

Chính sách bảo mật | Điều khoản sử dụng |