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)
08/09/2021
27.87
 1,535,900 27.79 28.38 27.52 42,200 200 1.5
07/09/2021
27.79
 2,872,100 29.58 29.58 27.52 5,200 44,100 -1.4
06/09/2021
29.58
 2,504,400 28.73 30.13 28.80 74,900 539,800 -17.6
01/09/2021
28.73
 2,171,200 27.87 29.04 27.91 35,100 321,500 -10.6
31/08/2021
27.87
 4,762,600 27.87 28.96 27.40 57,000 276,500 -7.8
30/08/2021
27.87
 4,513,100 26.59 28.26 26.86 153,710 320,610 -6.0
27/08/2021
26.59
 1,236,400 26.35 26.62 25.65 7,900 17,000 -0.3
26/08/2021
26.35
 2,549,400 26.47 27.13 25.54 7,400 215,600 -7.0
25/08/2021
26.47
 1,361,000 26.16 26.55 25.30 1,900 70,800 -2.3
24/08/2021
26.16
 2,059,700 27.21 27.25 25.96 600 190,200 -6.4
23/08/2021
27.21
 5,918,700 27.99 29.35 27.21 77,900 301,600 -8.0
20/08/2021
27.99
 7,044,500 26.16 27.99 26.12 74,400 668,000 -21.3
19/08/2021
26.16
 2,916,200 25.92 26.43 25.30 56,900 377,800 -10.8
18/08/2021
25.92
 3,006,500 26.12 26.82 25.77 9,200 93,000 -2.8
17/08/2021
26.12
 2,134,300 27.36 27.36 26.00 4,600 123,200 -4.1
16/08/2021
27.36
 2,840,700 26.47 27.40 26.66 7,600 24,500 -0.6
13/08/2021
26.47
 2,335,500 26.59 26.70 25.69 14,600 19,500 -0.1
12/08/2021
26.59
 2,873,900 26.27 26.98 25.92 18,500 518,800 -17.1
11/08/2021
26.27
 2,211,500 26.08 26.86 25.69 6,800 174,800 -5.7
10/08/2021
26.08
 1,802,300 24.83 26.39 25.22 3,000 135,400 -4.4
09/08/2021
24.83
 1,096,200 23.24 24.83 23.24 2,700 59,000 -1.8
06/08/2021
23.24
 187,500 23.36 23.59 23.16 8,200 21,000 -0.4
05/08/2021
23.36
 284,300 23.67 23.67 23.20 5,600 34,400 -0.9
04/08/2021
23.67
 138,500 23.90 24.06 23.59 2,300 400 0.1
03/08/2021
23.90
 241,900 23.82 24.52 23.51 0 0 0
02/08/2021
23.82
 346,700 23.71 24.76 23.74 2,600 3,200 0.0
30/07/2021
23.71
 162,500 23.82 23.82 23.39 1,900 400 0.0
29/07/2021
23.82
 95,300 23.63 24.06 23.67 300 400 0.0
28/07/2021
23.63
 217,400 23.43 23.82 23.43 9,200 75,700 -2.0
27/07/2021
23.43
 228,300 23.16 23.74 23.12 7,500 73,200 -2.0
26/07/2021
23.16
 89,500 23.24 23.24 22.69 4,700 600 0.1
23/07/2021
23.24
 54,400 23.43 23.43 22.97 7,200 3,600 0.1
22/07/2021
23.43
 73,300 23.36 23.74 23.39 12,400 42,200 -0.9
21/07/2021
23.36
 209,800 22.85 23.82 22.97 45,000 4,500 1.2
20/07/2021
22.85
 56,200 22.81 22.89 22.23 20,300 900 0.6
19/07/2021
22.81
 207,100 23.24 23.24 22.19 47,500 100 1.4
16/07/2021
23.24
 136,800 22.97 23.36 22.97 48,200 11,500 1.1
15/07/2021
22.97
 40,300 22.89 22.97 22.42 26,900 400 0.8
14/07/2021
22.89
 138,200 22.11 23.12 21.80 102,100 21,400 2.4
13/07/2021
22.11
 42,300 22.03 22.27 21.56 19,100 11,600 0.2
12/07/2021
22.03
 56,800 22.97 22.97 21.84 32,000 6,300 0.7
09/07/2021
22.97
 361,300 22.65 23.20 21.95 300 123,500 -3.6
08/07/2021
22.65
 117,300 22.65 22.65 21.99 16,100 31,600 -0.3
07/07/2021
22.65
 279,000 22.58 22.65 21.76 69,700 42,400 0.8
06/07/2021
22.58
 161,800 23.08 23.08 22.58 9,100 3,000 0.2
05/07/2021
23.08
 231,700 23.28 23.36 23.04 3,000 31,700 -0.8
02/07/2021
23.28
 250,300 23.04 23.28 22.81 4,100 81,300 -2.3
01/07/2021
23.04
 120,400 23.36 23.36 22.85 1,800 4,500 -0.1
30/06/2021
23.36
 289,100 23.36 23.59 22.97 3,900 40,900 -1.1
29/06/2021
23.36
 179,600 23.51 23.59 23.12 2,700 19,600 -0.5
28/06/2021
23.51
 252,800 23.36 24.06 23.36 5,900 79,500 -2.2
25/06/2021
23.36
 283,200 23.32 23.36 22.97 100 120,300 -3.6
24/06/2021
23.32
 210,700 23.36 23.36 22.73 0 46,700 -1.4
23/06/2021
23.36
 203,800 23.51 23.51 22.73 100 5,800 -0.2
22/06/2021
23.51
 241,400 23.51 23.74 23.36 2,400 73,400 -2.1
21/06/2021
23.51
 195,000 23.74 23.74 23.43 2,500 61,400 -1.8
18/06/2021
23.74
 1,775,000 22.73 24.13 22.42 6,600 574,400 -17.3
17/06/2021
22.73
 164,200 22.58 22.81 22.27 0 64,500 -1.9
16/06/2021
22.58
 116,000 22.81 23.20 22.19 7,000 53,400 -1.3
15/06/2021
22.81
 369,700 22.19 23.04 22.07 3,300 227,800 -6.5
14/06/2021
22.19
 186,100 22.03 22.73 22.11 21,200 120,600 -2.8
11/06/2021
22.03
 110,400 21.80 22.23 21.80 19,000 84,400 -1.9
10/06/2021
21.80
 260,500 22.54 22.73 21.80 1,400 114,600 -3.2
09/06/2021
22.54
 110,200 23.20 23.20 21.95 2,500 62,600 -1.7
08/06/2021
23.20
 190,500 23.74 23.90 22.58 6,000 87,200 -2.4
07/06/2021
23.74
 88,000 24.09 24.09 23.47 200 27,200 -0.8
04/06/2021
24.09
 121,800 24.13 24.52 23.20 4,100 46,200 -1.3
03/06/2021
24.13
 902,300 23.20 24.13 23.20 2,000 71,500 -2.1
02/06/2021
23.20
 171,300 22.58 23.20 22.27 1,000 111,900 -3.2
01/06/2021
22.58
 157,200 23.24 23.28 22.58 0 81,000 -2.4
31/05/2021
23.24
 105,100 22.73 23.24 22.30 2,900 15,000 -0.3
28/05/2021
22.73
 343,900 21.80 23.04 22.11 5,800 240,000 -6.8
27/05/2021
21.80
 449,600 22.65 22.65 21.80 6,900 264,500 -7.3
26/05/2021
22.65
 339,900 23.28 23.28 22.46 5,000 129,000 -3.6
25/05/2021
23.28
 118,400 23.74 23.86 23.20 2,800 57,400 -1.6
24/05/2021: Cổ tức tiền mặt tỉ lệ: 11%
24/05/2021
23.74
 139,900 23.36 23.82 23.51 1,700 100,100 -3.0
21/05/2021
23.36
 311,200 23.73 23.73 22.90 1,500 99,900 -3.0
20/05/2021
23.73
 180,100 24.48 24.56 23.43 100 26,700 -0.9
19/05/2021
24.48
 168,900 24.71 24.86 24.41 11,000 106,800 -3.1
18/05/2021
24.71
 68,100 24.78 24.82 24.44 0 12,400 -0.4
17/05/2021
24.78
 115,600 24.78 24.93 24.56 1,000 19,200 -0.6
14/05/2021
24.78
 57,400 24.78 25.08 24.74 0 3,800 -0.1
13/05/2021
24.78
 153,000 24.78 25.16 24.78 0 74,200 -2.5
12/05/2021
24.78
 471,200 24.78 24.78 24.56 0 270,600 -8.9
11/05/2021
24.78
 137,000 24.86 25.31 24.78 100 2,700 -0.1
10/05/2021
24.86
 155,100 25.38 25.38 24.63 3,000 25,300 -0.7
07/05/2021
25.38
 149,300 25.80 26.21 24.93 7,900 7,200 0.0
06/05/2021
25.80
 220,900 25.83 26.32 25.53 14,400 20,700 -0.2
05/05/2021
25.83
 559,100 26.21 26.21 25.46 13,600 277,500 -9.0
04/05/2021
26.21
 238,900 27.19 27.19 26.06 10,000 60,500 -1.8
29/04/2021
27.19
 1,839,900 26.77 28.46 26.96 118,200 119,630 -0.1
28/04/2021
26.77
 1,477,700 25.04 26.77 25.04 36,900 132,700 -3.5
27/04/2021
25.04
 72,500 25.08 25.23 24.78 60,000 31,700 0.9
26/04/2021
25.08
 172,000 25.16 25.53 24.78 56,000 6,000 1.7
23/04/2021
25.16
 130,300 24.86 25.38 24.74 72,900 12,700 2.0
22/04/2021
24.86
 99,300 24.93 25.42 24.11 51,000 10,700 1.4
20/04/2021
24.93
 158,900 24.78 25.08 24.71 50,000 53,400 -0.1
19/04/2021
24.78
 287,100 24.78 25.16 23.73 19,400 132,000 -3.7
16/04/2021
24.78
 293,900 25.35 25.35 24.63 7,800 105,200 -3.2
15/04/2021
25.35
 185,200 25.95 26.06 25.16 34,800 65,200 -1.0

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