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)
22/03/2021
25.53
 369,600 25.46 25.53 24.78 0 0 0
19/03/2021
25.46
 211,800 25.53 25.53 24.78 0 0 0
18/03/2021
25.53
 154,200 25.53 25.80 25.53 0 0 0
17/03/2021
25.61
 158,000 25.53 25.83 25.35 0 0 0
16/03/2021
25.61
 103,700 25.83 25.83 25.35 0 0 0
15/03/2021
25.83
 283,700 25.53 25.83 25.38 0 0 0
12/03/2021
25.46
 131,400 25.31 25.57 25.16 0 0 0
11/03/2021
25.31
 155,200 25.53 25.68 25.16 0 0 0
10/03/2021
25.16
 343,500 25.53 25.87 25.08 0 0 0
09/03/2021
26.06
 398,700 26.13 26.13 25.01 0 0 0
08/03/2021
26.21
 194,600 26.66 27.34 26.13 0 0 0
05/03/2021
27.00
 473,200 27.03 27.03 25.53 0 0 0
04/03/2021
27.03
 278,100 28.54 28.61 25.53 0 0 0
03/03/2021
27.03
 388,800 27.45 27.71 27.03 0 0 0
02/03/2021
27.79
 345,400 28.16 28.69 27.79 0 0 0
01/03/2021
27.86
 103,700 28.01 28.16 27.64 0 0 0
26/02/2021
28.01
 227,100 27.79 28.09 27.41 0 0 0
25/02/2021
28.12
 701,900 27.90 28.46 27.49 0 0 0
24/02/2021
27.03
 469,000 27.30 27.86 27.03 0 0 0
23/02/2021
27.64
 496,000 26.85 28.01 26.85 0 0 0
22/02/2021
27.03
 719,300 27.41 27.79 26.66 0 0 0
19/02/2021
27.41
 353,500 26.43 27.94 26.43 0 0 0
18/02/2021
26.43
 442,200 26.28 27.19 25.87 0 0 0
17/02/2021
26.25
 421,600 25.72 26.25 24.78 0 0 0
09/02/2021
25.72
 430,000 25.72 25.76 24.41 0 0 0
08/02/2021
24.78
 592,600 24.78 25.76 24.78 0 0 0
05/02/2021
25.61
 901,300 25.01 26.51 24.97 0 0 0
04/02/2021
26.73
 714,700 28.54 28.69 26.73 0 0 0
03/02/2021
28.72
 573,000 27.82 29.29 27.37 0 0 0
02/02/2021
27.37
 850,900 26.28 27.37 24.86 0 0 0
01/02/2021
26.43
 660,200 26.21 27.45 25.53 0 0 0
29/01/2021
25.68
 830,000 23.39 25.68 23.39 0 0 0
28/01/2021
24.03
 983,800 23.28 26.51 23.28 0 0 0
27/01/2021
24.89
 1,883,800 23.13 24.89 22.90 0 0 0
26/01/2021
23.28
 1,357,400 24.67 25.50 22.98 0 0 0
25/01/2021
24.71
 996,200 24.41 24.71 23.43 0 0 0
22/01/2021
23.09
 863,000 22.75 23.09 22.30 0 0 0
21/01/2021
21.59
 727,200 20.61 21.59 20.28 0 0 0
20/01/2021
20.20
 449,300 20.01 20.88 19.60 0 0 0
19/01/2021
20.20
 381,000 20.65 20.84 19.15 0 0 0
18/01/2021
20.50
 237,600 20.43 20.88 20.39 0 0 0
15/01/2021
20.43
 67,800 20.88 20.88 20.39 0 0 0
14/01/2021
20.28
 222,300 20.50 21.25 20.28 0 0 0
13/01/2021
20.20
 202,200 20.28 20.73 20.20 0 0 0
12/01/2021
20.54
 139,500 20.88 20.88 19.90 0 0 0
11/01/2021
20.88
 227,700 20.95 20.95 20.58 0 0 0
08/01/2021
20.95
 240,900 21.03 21.18 19.83 0 0 0
07/01/2021
21.03
 113,300 20.58 21.06 20.58 0 0 0
06/01/2021
20.84
 523,300 20.88 21.37 20.50 0 0 0
05/01/2021
20.39
 199,900 20.13 20.58 20.09 0 0 0
04/01/2021
20.13
 208,900 20.16 20.50 20.09 0 0 0
31/12/2020
20.13
 283,180 19.98 20.28 19.98 0 0 0
30/12/2020
20.09
 229,270 20.20 20.24 19.94 0 0 0
29/12/2020
20.20
 157,790 19.75 20.24 19.75 0 0 0
28/12/2020
20.09
 366,700 21.03 21.03 19.53 0 0 0
25/12/2020
20.13
 119,720 19.45 20.13 19.45 0 0 0
24/12/2020
19.56
 317,770 20.28 20.43 19.19 0 0 0
23/12/2020
20.50
 578,550 20.24 21.40 20.13 0 0 0
22/12/2020
20.05
 347,200 19.34 20.28 18.96 0 0 0
21/12/2020
19.30
 374,600 19.26 19.30 19.15 0 0 0
18/12/2020
19.22
 192,300 19.15 19.45 19.15 0 0 0
17/12/2020
19.22
 360,720 19.22 19.60 19.07 0 0 0
16/12/2020
19.22
 389,620 19.49 19.53 19.11 0 0 0
15/12/2020
19.26
 223,580 19.22 19.34 18.92 0 0 0
14/12/2020
19.22
 224,780 19.22 19.45 18.85 0 0 0
11/12/2020
19.22
 197,790 19.34 19.34 18.89 0 0 0
10/12/2020
19.15
 191,440 19.30 19.75 19.15 0 0 0
09/12/2020
19.34
 299,660 19.15 19.79 18.92 0 0 0
08/12/2020
19.15
 574,010 19.56 19.86 18.92 0 0 0
07/12/2020
19.90
 222,590 19.90 20.88 19.90 0 0 0
04/12/2020
20.88
 207,200 21.25 21.25 20.50 0 0 0
03/12/2020
21.03
 720,060 19.94 21.14 19.90 0 0 0
02/12/2020
19.79
 304,610 19.75 20.05 19.53 0 0 0
01/12/2020
19.56
 170,400 19.22 19.90 19.22 0 0 0
30/11/2020
19.90
 327,850 19.53 19.98 19.53 0 0 0
27/11/2020
19.53
 144,630 19.56 20.05 19.53 0 0 0
26/11/2020
19.60
 259,720 19.26 20.65 18.85 0 0 0
25/11/2020
19.53
 508,270 19.53 19.90 19.30 0 0 0
24/11/2020
20.28
 367,200 21.29 21.29 19.90 0 0 0
23/11/2020
19.90
 327,780 18.62 19.90 18.59 0 0 0
20/11/2020
18.62
 1,105,520 18.02 18.62 17.95 0 0 0
19/11/2020
17.42
 189,630 17.27 17.42 17.27 0 0 0
18/11/2020
17.31
 212,280 17.42 17.42 17.27 0 0 0
17/11/2020
17.35
 124,070 17.20 17.35 17.20 0 0 0
16/11/2020
17.27
 172,340 17.35 17.35 17.27 0 0 0
13/11/2020
17.35
 68,540 17.35 17.38 17.27 0 0 0
12/11/2020
17.38
 28,770 17.35 17.38 17.27 0 0 0
11/11/2020
17.35
 91,320 17.20 17.35 17.20 0 0 0
10/11/2020
17.35
 75,950 17.57 17.57 17.35 0 0 0
09/11/2020
17.42
 30,490 17.65 17.65 17.31 0 0 0
06/11/2020
17.42
 9,730 17.50 17.50 17.35 0 0 0
05/11/2020
17.35
 81,490 17.27 17.38 17.27 0 0 0
04/11/2020
17.27
 107,200 17.27 17.42 17.27 0 0 0
03/11/2020
17.27
 88,860 17.35 17.38 17.23 0 0 0
02/11/2020
17.27
 12,760 16.90 17.31 16.90 0 0 0
30/10/2020
17.31
 97,660 17.20 17.31 17.16 0 0 0
29/10/2020
17.16
 121,730 17.12 17.20 17.05 0 0 0
28/10/2020
17.16
 210,550 16.82 17.16 16.82 0 0 0
27/10/2020
17.16
 149,800 17.12 17.27 17.01 0 0 0
26/10/2020
17.16
 112,270 17.27 17.35 17.16 0 0 0

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