Tổng Công ty Viglacera - CTCP (vgc)

44.05
0.75
(1.73%)
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)
11/04/2019
14.81
 636,790 14.81 14.97 14.81 300,600 400 5.9
10/04/2019
14.81
 1,770,421 14.81 14.89 14.66 700,000 175,300 10.3
09/04/2019
14.81
 1,275,887 14.81 15.12 14.74 150 36,700 -0.7
08/04/2019
14.81
 1,752,990 15.27 15.34 14.81 1,300 0 0.0
05/04/2019
15.27
 1,100,147 15.27 15.50 15.19 0 0 0
04/04/2019
15.27
 1,312,600 15.65 15.72 15.27 0 18,000 -0.4
03/04/2019
15.65
 1,029,272 15.72 15.87 15.57 502,300 215,300 5.9
02/04/2019
15.72
 2,450,930 15.57 16.02 15.72 836,800 111,400 15.1
01/04/2019
15.57
 1,594,420 15.50 15.80 15.50 569,800 126,000 9.2
29/03/2019
15.50
 2,540,610 15.50 16.10 15.42 0 161,600 -3.4
28/03/2019
15.50
 1,699,470 15.50 15.72 15.42 300 101,200 -2.1
27/03/2019
15.50
 1,541,870 15.50 15.72 15.12 0 105,000 -2.2
26/03/2019
15.50
 2,407,091 15.72 15.95 15.42 500 100 0.0
25/03/2019
15.72
 3,187,920 16.18 16.18 15.27 2,200 55,000 -1.1
22/03/2019
16.18
 1,907,751 16.02 16.25 15.87 0 100 -0.0
21/03/2019
16.02
 2,142,752 16.25 16.48 16.02 0 267,739 -5.8
20/03/2019
16.25
 1,517,780 16.25 16.40 16.10 0 213,620 -4.6
19/03/2019
16.25
 3,739,311 16.18 16.55 16.18 202,500 327,500 -2.7
18/03/2019
16.18
 2,143,193 16.18 16.40 16.18 0 224,500 -4.8
15/03/2019
16.18
 2,241,409 16.40 16.55 16.18 1,000 407,800 -8.7
14/03/2019
16.40
 1,179,481 16.33 16.55 16.25 0 10,000 -0.2
13/03/2019
16.33
 1,243,018 16.48 16.55 16.33 0 73,120 -1.6
12/03/2019
16.48
 3,168,263 16.10 16.63 16.02 10 277,900 -5.9
11/03/2019
16.10
 1,484,859 16.18 16.33 15.87 942,100 1,006,200 -1.4
08/03/2019
16.18
 1,762,671 16.33 16.40 16.10 0 211,200 -4.5
07/03/2019
16.33
 3,166,301 16.33 16.78 16.25 500,000 32,000 10.2
06/03/2019
16.33
 2,201,997 16.48 16.48 16.10 36,200 94,000 -1.2
05/03/2019
16.48
 5,723,154 16.70 16.93 16.33 1,373,400 54,500 28.8
04/03/2019
16.70
 3,956,657 16.33 16.93 16.40 36,300 22,500 0.3
01/03/2019
16.33
 2,875,620 15.65 16.33 15.65 139,800 551,200 -8.7
28/02/2019
15.65
 3,372,092 16.33 16.40 15.65 0 525,400 -11.1
27/02/2019
16.33
 2,198,875 16.33 16.70 16.18 91,800 17,115,000 -340.6
26/02/2019
16.33
 6,032,029 15.65 16.55 15.57 160,800 27,908,400 -555.9
25/02/2019
15.65
 2,073,880 15.57 15.80 15.57 104,600 87,200 0.4
22/02/2019
15.57
 1,796,140 15.80 15.95 15.57 20,200 450,500 -8.9
21/02/2019
15.80
 4,371,940 15.34 15.95 15.27 635,800 76,900 11.5
20/02/2019
15.34
 1,483,300 15.27 15.42 13.76 134,800 76,800 1.2
19/02/2019
15.27
 1,957,300 15.50 15.65 15.27 0 159,000 -3.3
18/02/2019
15.50
 1,707,309 15.34 15.65 15.34 5,000 342,300 -6.9
15/02/2019
15.34
 1,347,790 15.12 15.57 15.12 0 50 -0.0
14/02/2019
15.12
 1,960,608 15.27 15.42 15.04 3,400 300,000 -6.0
13/02/2019
15.27
 2,466,207 15.42 15.50 15.12 100 465,350 -9.4
12/02/2019
15.42
 3,435,880 15.34 15.72 15.19 500,000 357,700 2.9
11/02/2019
15.34
 2,415,900 14.89 15.42 14.97 200 502,000 -10.2
01/02/2019
14.89
 725,669 14.97 15.04 14.81 0 0 0
31/01/2019
14.97
 1,408,584 14.89 15.12 14.81 349,720 9,300 6.8
30/01/2019
14.89
 1,192,120 14.97 15.04 14.81 170,600 1,000 3.3
29/01/2019
14.97
 2,763,637 14.44 14.97 14.44 143,800 4,500 2.7
28/01/2019
14.44
 1,796,359 14.51 14.66 14.29 306,300 100 5.8
25/01/2019
14.51
 1,165,050 14.59 14.66 14.51 0 3,200 -0.1
24/01/2019
14.59
 1,340,263 14.59 14.81 14.51 0 2,100 -0.0
23/01/2019
14.59
 1,073,821 14.51 14.59 14.29 200,000 100 3.8
22/01/2019
14.51
 1,546,589 14.66 14.74 14.36 621,600 39,000 11.2
21/01/2019
14.66
 2,666,200 14.44 14.81 14.21 132,000 60,600 1.4
18/01/2019
14.44
 4,418,731 13.76 14.59 13.68 362,900 4,600 6.7
17/01/2019
13.76
 874,390 13.98 14.06 13.76 170,000 100,000 1.3
16/01/2019
13.98
 2,010,509 13.91 14.13 13.76 350,210 0 6.5
15/01/2019
13.91
 2,989,516 13.38 13.98 13.38 317,600 0 5.8
14/01/2019
13.38
 643,235 13.38 13.53 13.38 0 0 0
11/01/2019
13.38
 910,040 13.45 13.53 13.38 0 57,000 -1.0
10/01/2019
13.45
 846,300 13.53 13.68 13.38 0 93,000 -1.7
09/01/2019
13.53
 1,218,519 13.61 13.76 13.45 0 76,300 -1.4
08/01/2019
13.61
 974,166 13.76 13.76 13.45 100 79,000 -1.4
07/01/2019
13.76
 728,580 13.53 13.83 13.61 79,500 51,000 0.5
04/01/2019
13.53
 799,790 13.30 13.68 13.15 0 0 0
03/01/2019
13.30
 1,992,940 13.15 13.53 13.00 0 55,000 -1.0
02/01/2019
13.15
 1,379,360 13.76 13.91 13.15 0 200 -0.0
28/12/2018
13.76
 1,309,753 13.83 13.98 13.68 392,900 0 7.1
27/12/2018
13.83
 1,623,121 13.83 14.13 13.76 408,600 8,000 7.3
26/12/2018
13.83
 1,528,520 13.83 13.91 13.61 275,000 18,000 4.7
25/12/2018
13.83
 3,094,254 13.98 13.98 13.38 250,000 5,500 4.5
24/12/2018
13.98
 3,073,900 13.91 14.36 13.68 69,000 4,900 1.2
21/12/2018
13.91
 3,622,790 13.53 13.91 13.23 58,000 1,100 1.0
20/12/2018
13.53
 1,470,939 13.23 13.53 13.23 265,800 0 4.7
19/12/2018
13.23
 1,831,421 12.93 13.30 12.85 77,200 4,900 1.3
18/12/2018
12.93
 2,388,672 13.15 13.15 12.77 0 85,300 -1.5
17/12/2018
13.15
 1,446,350 13.45 13.45 13.15 0 0 0
14/12/2018
13.45
 1,270,250 13.53 13.61 13.45 0 0 0
13/12/2018
13.53
 1,885,264 13.38 13.68 13.45 72,500 20,400 0.9
12/12/2018
13.38
 1,252,888 13.00 13.38 13.08 84,500 0 1.5
11/12/2018
13.00
 1,155,850 13.15 13.30 12.93 0 30,000 -0.5
10/12/2018
13.15
 1,178,240 13.38 13.38 13.15 0 30,000 -0.5
07/12/2018
13.38
 2,510,917 13.30 13.61 13.15 0 83,000 -1.5
06/12/2018
13.30
 1,507,648 13.38 13.45 13.08 84,800 0 1.5
05/12/2018
13.38
 2,838,530 13.15 13.53 12.93 97,800 90,800 0.1
04/12/2018
13.15
 4,057,380 12.55 13.23 12.62 132,430 600 2.3
03/12/2018
12.55
 1,575,470 12.40 12.77 12.47 95,300 50,000 0.8
30/11/2018
12.40
 621,050 12.24 12.55 12.32 113,100 100,000 0.0
29/11/2018
12.24
 1,236,250 12.32 12.47 12.24 113,100 100,000 0.2
28/11/2018
12.32
 1,050,060 12.32 12.47 12.17 0 235,000 -3.8
27/11/2018
12.32
 1,209,640 12.62 12.77 12.17 0 320,000 -5.2
26/11/2018
12.62
 2,710,695 12.70 13.08 12.62 0 370,000 -6.2
23/11/2018
12.70
 3,737,804 11.94 13.00 12.02 84,900 315,500 -3.8
22/11/2018
11.94
 673,895 11.94 12.09 11.94 56,700 2,500 0.9
21/11/2018
11.94
 454,903 11.87 11.94 11.72 75,600 0 1.2
20/11/2018
11.87
 914,450 12.02 12.09 11.79 165,800 366,350 -3.2
19/11/2018
12.02
 653,169 11.87 12.02 10.73 159,600 400,000 -3.8
16/11/2018
11.87
 400,551 11.64 11.87 11.56 0 0 0
15/11/2018
11.64
 833,680 11.79 11.94 11.56 100 243,400 -3.8
14/11/2018
11.79
 1,273,334 11.72 12.17 11.79 0 313,500 -5.0

Chính sách bảo mật | Điều khoản sử dụng |