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)
14/04/2021
25.95
 278,400 26.28 26.28 25.38 49,600 203,300 -5.2
13/04/2021
26.28
 186,400 26.36 26.77 25.68 53,000 10,300 1.5
12/04/2021
26.36
 217,900 26.28 26.62 26.13 53,200 1,900 1.8
09/04/2021
26.28
 154,800 26.73 26.77 26.28 61,800 1,700 2.1
08/04/2021
26.73
 179,900 27.03 27.03 26.28 78,200 500 2.8
07/04/2021
27.03
 186,200 26.28 27.03 25.57 62,500 28,200 1.2
06/04/2021
26.28
 233,700 27.34 27.41 26.28 44,600 88,000 -1.5
05/04/2021
27.34
 403,300 26.43 28.27 26.96 127,200 3,900 4.6
02/04/2021
26.43
 111,500 26.81 26.81 26.28 47,300 900 1.6
01/04/2021
26.81
 94,700 26.77 26.81 26.40 60,600 1,000 2.1
31/03/2021
26.77
 187,800 26.96 27.34 26.62 10,700 500 0.4
30/03/2021
26.96
 344,200 25.87 26.96 25.46 8,200 3,500 0.2
29/03/2021
25.87
 221,000 25.91 25.91 25.35 7,000 3,700 0.1
26/03/2021
25.91
 246,200 25.53 25.91 24.03 2,400 11,600 -0.3
25/03/2021
25.53
 95,900 25.72 25.72 25.16 0 13,400 -0.5
24/03/2021
25.72
 147,300 25.91 25.91 25.23 0 5,400 -0.2
23/03/2021
25.91
 219,300 25.53 25.91 24.86 100 8,200 -0.3
22/03/2021
25.53
 369,600 25.46 25.53 24.78 500 4,400 -0.1
19/03/2021
25.46
 211,800 25.53 25.53 24.78 1,400 57,900 -1.9
18/03/2021
25.53
 154,200 25.61 25.80 25.53 0 3,400 -0.1
17/03/2021
25.61
 158,000 25.61 25.83 25.35 51,300 7,000 1.5
16/03/2021
25.61
 103,700 25.83 25.83 25.35 1,100 6,400 -0.2
15/03/2021
25.83
 283,700 25.46 25.83 25.38 1,800 46,900 -1.5
12/03/2021
25.46
 131,400 25.31 25.57 25.16 100 5,400 -0.2
11/03/2021
25.31
 155,200 25.16 25.68 25.16 0 10,700 -0.4
10/03/2021
25.16
 343,500 26.06 26.06 25.08 1,000 51,200 -1.7
09/03/2021
26.06
 398,700 26.21 26.21 25.01 6,000 82,100 -2.6
08/03/2021
26.21
 194,600 27.00 27.34 26.13 2,800 50,100 -1.7
05/03/2021
27.00
 473,200 27.03 27.03 25.53 7,000 84,600 -2.7
04/03/2021
27.03
 278,100 27.03 28.61 25.53 0 68,400 -2.5
03/03/2021
27.03
 388,800 27.79 27.79 27.03 0 80,200 -2.9
02/03/2021
27.79
 345,400 27.86 28.69 27.79 200 39,200 -1.5
01/03/2021
27.86
 103,700 28.01 28.16 27.64 1,200 6,800 -0.2
26/02/2021
28.01
 227,100 28.12 28.12 27.41 49,100 19,200 1.1
25/02/2021
28.12
 701,900 27.03 28.46 27.49 16,800 122,600 -3.9
24/02/2021
27.03
 469,000 27.64 27.86 27.03 100 13,000 -0.5
23/02/2021
27.64
 496,000 27.03 28.01 26.85 1,900 2,700 0.0
22/02/2021
27.03
 719,300 27.41 27.79 26.66 2,600 64,100 -2.2
19/02/2021
27.41
 353,500 26.43 27.94 26.43 0 144,300 -5.2
18/02/2021
26.43
 442,200 26.25 27.19 25.87 8,400 41,200 -1.2
17/02/2021
26.25
 421,600 25.72 26.25 24.78 19,700 21,500 -0.1
09/02/2021
25.72
 430,000 24.78 25.76 24.41 58,100 16,300 1.4
08/02/2021
24.78
 592,600 25.61 25.76 24.78 17,200 1,700 0.5
05/02/2021
25.61
 901,300 26.73 26.73 24.97 161,600 2,100 5.5
04/02/2021
26.73
 714,700 28.72 28.72 26.73 162,200 50,500 4.0
03/02/2021
28.72
 573,000 27.37 29.29 27.37 21,900 36,200 -0.6
02/02/2021
27.37
 850,900 26.43 27.37 24.86 266,000 70,100 7.0
01/02/2021
26.43
 660,200 25.68 27.45 25.53 8,700 33,800 -0.9
29/01/2021
25.68
 830,000 24.03 25.68 23.39 8,400 5,900 0.1
28/01/2021
24.03
 983,800 24.89 26.51 23.28 31,200 11,100 0.7
27/01/2021
24.89
 1,883,800 23.28 24.89 22.90 20,100 2,002,600 -65.8
26/01/2021
23.28
 1,357,400 24.71 25.50 22.98 19,400 300 0.6
25/01/2021
24.71
 996,200 23.09 24.71 23.43 72,500 3,006,300 -96.5
22/01/2021
23.09
 863,000 21.59 23.09 22.30 42,200 20,000 0.7
21/01/2021
21.59
 727,200 20.20 21.59 20.28 65,300 30,200 1.0
20/01/2021
20.20
 449,300 20.20 20.88 19.60 146,600 25,100 3.3
19/01/2021
20.20
 381,000 20.50 20.84 19.15 200 47,900 -1.3
18/01/2021
20.50
 237,600 20.43 20.88 20.39 11,900 2,600 0.3
15/01/2021
20.43
 67,800 20.28 20.88 20.39 100 5,300 -0.1
14/01/2021
20.28
 222,300 20.20 21.25 20.28 0 7,800 -0.2
13/01/2021
20.20
 202,200 20.54 20.73 20.20 200 5,000 -0.1
12/01/2021
20.54
 139,500 20.88 20.88 19.90 1,800 0 0.0
11/01/2021
20.88
 227,700 20.95 20.95 20.58 1,400 5,000 -0.1
08/01/2021
20.95
 240,900 21.03 21.18 19.83 500 3,600 -0.1
07/01/2021
21.03
 113,300 20.84 21.06 20.58 1,200 2,800 0.0
06/01/2021
20.84
 523,300 20.39 21.37 20.50 10,300 31,000 -0.6
05/01/2021
20.39
 199,900 20.13 20.58 20.09 0 400 0.0
04/01/2021
20.13
 208,900 20.13 20.50 20.09 7,700 0 0.2
31/12/2020
20.13
 283,180 20.09 20.28 19.98 8,010 780 0.2
30/12/2020
20.09
 229,270 20.20 20.24 19.94 4,090 1,370 0
29/12/2020
20.20
 157,790 20.09 20.24 19.75 4,500 200 0.1
28/12/2020
20.09
 366,700 20.13 21.03 19.53 1,540 15,250 -0.4
25/12/2020
20.13
 119,720 19.56 20.13 19.45 0 3,990 -0.1
24/12/2020
19.56
 317,770 20.50 20.50 19.19 3,030 29,330 -0.7
23/12/2020
20.50
 578,550 20.05 21.40 20.13 18,490 1,010 0.5
22/12/2020
20.05
 347,200 19.30 20.28 18.96 8,610 0 0.2
21/12/2020
19.30
 374,600 19.22 19.30 19.15 68,130 61,430 0.2
18/12/2020
19.22
 192,300 19.22 19.45 19.15 2,590 1,250 0.0
17/12/2020
19.22
 360,720 19.22 19.60 19.07 3,630 10 0.1
16/12/2020
19.22
 389,620 19.26 19.53 19.11 5,070 76,950 -1.8
15/12/2020
19.26
 223,580 19.22 19.34 18.92 7,330 0 0.2
14/12/2020
19.22
 224,780 19.22 19.45 18.85 10,440 8,400 0.1
11/12/2020
19.22
 197,790 19.15 19.34 18.89 1,480 2,680 0.0
10/12/2020
19.15
 191,440 19.34 19.75 19.15 6,180 480 0.1
09/12/2020
19.34
 299,660 19.15 19.79 18.92 7,030 32,700 -0.7
08/12/2020
19.15
 574,010 19.90 19.90 18.92 13,580 3,330 0.3
07/12/2020
19.90
 222,590 20.88 20.88 19.90 9,000 3,990 0.1
04/12/2020
20.88
 207,200 21.03 21.25 20.50 3,090 1,120 0.1
03/12/2020
21.03
 720,060 19.79 21.14 19.90 101,450 9,600 2.5
02/12/2020
19.79
 304,610 19.56 20.05 19.53 45,300 5,000 1.1
01/12/2020
19.56
 170,400 19.90 19.90 19.22 2,390 11,210 -0.2
30/11/2020
19.90
 327,850 19.53 19.98 19.53 62,430 3,380 1.6
27/11/2020
19.53
 144,630 19.60 20.05 19.53 4,290 650 0.1
26/11/2020
19.60
 259,720 19.53 20.65 18.85 1,800 1,730 0.0
25/11/2020
19.53
 508,270 20.28 20.28 19.30 51,720 1,680 1.3
24/11/2020
20.28
 367,200 19.90 21.29 19.90 2,350 19,110 -0.5
23/11/2020
19.90
 327,780 18.62 19.90 18.59 0 2,100 -0.1
20/11/2020
18.62
 1,105,520 17.42 18.62 17.95 400 100 0.0
19/11/2020
17.42
 189,630 17.31 17.42 17.27 0 1,070 0.0
18/11/2020
17.31
 212,280 17.35 17.42 17.27 2,400 64,620 -1.4

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