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)
17/11/2020
17.35
 124,070 17.27 17.35 17.20 0 34,750 -0.8
16/11/2020
17.27
 172,340 17.35 17.35 17.27 0 47,410 -1.1
13/11/2020
17.35
 68,540 17.38 17.38 17.27 0 24,730 -0.6
12/11/2020
17.38
 28,770 17.35 17.38 17.27 0 11,100 -0.3
11/11/2020
17.35
 91,320 17.35 17.35 17.20 0 37,250 -0.9
10/11/2020
17.35
 75,950 17.42 17.57 17.35 10 16,080 -0.4
09/11/2020
17.42
 30,490 17.42 17.65 17.31 0 13,160 -0.3
06/11/2020
17.42
 9,730 17.35 17.50 17.35 0 3,710 -0.1
05/11/2020
17.35
 81,490 17.27 17.38 17.27 0 26,350 -0.6
04/11/2020
17.27
 107,200 17.27 17.42 17.27 0 24,820 -0.6
03/11/2020
17.27
 88,860 17.27 17.38 17.23 0 320 0.0
02/11/2020
17.27
 12,760 17.31 17.31 16.90 0 0 0
30/10/2020
17.31
 97,660 17.16 17.31 17.16 0 5,510 -0.1
29/10/2020
17.16
 121,730 17.16 17.20 17.05 0 5,370 -0.1
28/10/2020
17.16
 210,550 17.16 17.16 16.82 0 37,710 -0.9
27/10/2020
17.16
 149,800 17.16 17.27 17.01 11,500 12,230 0.0
26/10/2020
17.16
 112,270 17.27 17.35 17.16 70 5,750 -0.1
23/10/2020
17.27
 55,100 17.27 17.35 17.20 0 1,870 0.0
22/10/2020
17.27
 46,870 17.57 17.57 17.23 0 4,780 -0.1
21/10/2020
17.57
 285,440 17.31 17.57 17.27 81,910 7,940 1.7
20/10/2020
17.31
 155,090 17.31 17.35 16.93 20,020 810 0.4
19/10/2020
17.31
 88,400 17.27 17.35 16.90 100 9,230 -0.2
16/10/2020
17.27
 170,550 17.57 17.72 16.37 10 4,670 -0.1
15/10/2020
17.57
 181,900 17.27 17.57 17.23 141,090 2,190 3.2
14/10/2020
17.27
 217,220 17.20 17.31 17.20 360 24,320 -0.6
13/10/2020
17.20
 181,140 17.20 17.35 17.12 0 21,190 -0.5
12/10/2020
17.20
 290,900 17.23 17.46 17.20 0 41,580 -1.0
09/10/2020
17.23
 150,530 17.12 17.23 17.05 0 5,510 -0.1
08/10/2020
17.12
 182,670 17.27 17.42 16.97 6,010 20,250 -0.3
07/10/2020
17.27
 82,270 17.27 17.35 17.20 3,000 0 0.1
06/10/2020
17.27
 249,230 17.27 17.42 17.27 0 0 0
05/10/2020
17.27
 107,390 17.27 17.54 17.27 2,690 0 0.1
02/10/2020
17.27
 378,360 17.27 17.54 17.12 1,410 17,870 -0.4
01/10/2020
17.27
 275,340 17.27 17.38 17.20 0 0 0
30/09/2020
17.27
 495,820 17.57 17.65 16.52 2,300 15,070 -0.3
29/09/2020
17.57
 280,950 17.65 17.72 17.54 0 1,490 0.0
28/09/2020
17.65
 341,540 17.65 17.84 17.61 11,520 0 0.3
25/09/2020
17.65
 726,240 17.57 17.72 17.54 1,680 0 0.0
24/09/2020
17.57
 529,020 17.57 17.65 17.46 400 11,110 -0.3
23/09/2020
17.57
 397,090 17.61 17.61 17.42 400 2,350 0.0
22/09/2020
17.61
 395,230 17.61 17.72 17.57 5,760 0 0.1
21/09/2020
17.61
 425,800 17.57 17.87 17.50 570 13,100 -0.3
18/09/2020
17.57
 692,540 17.16 17.65 17.05 1,570 2,870 0.0
17/09/2020
17.16
 340,960 17.20 17.42 16.97 6,160 6,410 0.0
16/09/2020
17.20
 766,670 16.90 17.35 16.90 12,000 0 0.3
15/09/2020
16.90
 366,330 16.90 17.16 16.82 8,990 0 0.2
14/09/2020
16.90
 468,320 16.30 17.05 16.63 22,260 25,000 -0.1
11/09/2020
16.30
 344,620 16.30 16.60 16.30 17,170 26,000 -0.2
10/09/2020
16.30
 474,080 16.30 16.67 16.30 3,560 29,700 -0.6
09/09/2020
16.30
 1,380,600 17.31 17.42 16.11 15,430 2,000 0.3
08/09/2020
17.31
 235,580 17.65 17.65 17.27 1,700 3,540 0.0
07/09/2020
17.65
 475,670 17.38 18.36 17.16 7,910 1,410 0.2
04/09/2020
17.38
 640,480 17.27 17.65 16.82 15,790 500 0.4
03/09/2020
17.27
 1,031,740 16.30 17.42 16.37 153,450 20 3.4
01/09/2020
16.30
 273,060 16.15 16.67 16.15 1,430 1,000 0.0
31/08/2020
16.15
 579,560 16.48 16.63 16.15 0 124,930 -2.7
28/08/2020
16.48
 753,330 16.48 16.75 16.45 12,150 1,600,000 -36.5
27/08/2020
16.48
 1,093,370 16.37 16.60 16.37 44,770 86,710 -0.9
26/08/2020
16.37
 607,000 16.37 16.48 16.18 17,730 0 0.4
25/08/2020
16.37
 742,450 16.78 16.78 16.15 8,850 1,500 0.2
24/08/2020
16.78
 525,010 16.60 16.90 16.48 29,090 0 0.6
21/08/2020
16.60
 254,000 16.52 16.60 16.37 27,170 0 0.6
20/08/2020
16.52
 413,030 16.67 16.82 16.52 17,310 6,048,720 -138.7
19/08/2020
16.67
 484,680 16.86 16.86 16.60 10,560 1,800 0.2
18/08/2020
16.86
 596,240 16.41 17.05 16.15 17,920 2,551,640 -58.3
17/08/2020
16.41
 706,300 15.85 16.52 15.55 54,550 172,500 -2.5
14/08/2020
15.85
 577,410 16.22 16.30 15.85 3,370 137,450 -2.9
13/08/2020
16.22
 647,350 16.52 16.52 16.18 9,000 97,360 -1.9
12/08/2020
16.52
 1,189,560 16.30 16.52 16.15 201,000 239,950 -0.9
11/08/2020
16.30
 522,950 15.96 16.52 15.88 350 67,780 -1.5
10/08/2020
15.96
 655,270 16.15 16.26 15.88 1,020 151,280 -3.2
07/08/2020
16.15
 7,816,310 15.09 16.15 15.06 319,240 37,320 5.9
06/08/2020
15.09
 238,130 15.09 15.17 14.94 45,230 5,960 0.8
05/08/2020
15.09
 186,340 15.09 15.17 14.87 137,830 1,020 2.7
04/08/2020
15.09
 231,450 14.87 15.17 14.72 41,320 60 0.8
03/08/2020
14.87
 318,900 14.34 14.87 14.34 0 0 0
31/07/2020
14.34
 318,360 14.12 14.57 13.97 370 18,640 -0.3
30/07/2020
14.12
 177,040 14.12 14.72 14.04 2,780 24,400 -0.4
29/07/2020
14.12
 705,420 14.57 14.76 14.01 2,580 2,750 0.0
28/07/2020
14.57
 553,350 14.04 14.94 13.97 35,730 84,590 -0.9
27/07/2020
14.04
 1,210,280 14.53 14.57 13.82 9,500 690 0.2
24/07/2020
14.53
 1,148,350 15.09 15.09 14.04 890 55,170 -1.1
23/07/2020
15.09
 383,110 15.02 15.13 14.91 0 65,780 -1.3
22/07/2020
15.02
 282,680 15.06 15.17 15.02 130 0 0.0
21/07/2020
15.06
 516,770 15.06 15.13 15.02 13,270 13,100 0.0
20/07/2020
15.06
 494,460 15.02 15.24 14.94 570 25,800 -0.5
17/07/2020
15.02
 449,190 15.13 15.17 15.02 0 20 0.0
16/07/2020
15.13
 238,820 15.13 15.36 14.94 4,970 12,700 -0.2
15/07/2020
15.13
 340,490 15.39 15.55 15.02 1,000 0 0.0
14/07/2020
15.39
 399,700 15.02 15.39 14.79 2,680 2,220 0.0
13/07/2020
15.02
 322,960 15.39 15.55 15.02 7,300 13,790 -0.1
10/07/2020
15.39
 428,260 15.39 15.47 15.09 71,920 4,350 1.4
09/07/2020
15.39
 837,690 15.09 15.47 15.09 71,920 7,060 1.3
08/07/2020
15.09
 714,770 14.61 15.24 14.34 13,940 3,000 0.2
07/07/2020: Cổ tức tiền mặt tỉ lệ: 11%
07/07/2020
14.61
 437,010 14.57 14.72 14.42 11,570 0 0.2
06/07/2020
14.57
 486,080 14.57 14.92 14.43 7,360 1,610 0.1
03/07/2020
14.57
 1,456,560 14.85 15.42 14.50 13,510 22,400 -0.2
02/07/2020
14.85
 1,084,590 13.89 14.85 14.07 11,050 2,000 0.2
01/07/2020
13.89
 170,090 13.54 13.93 13.50 15,020 0 0.3
30/06/2020
13.54
 456,320 13.75 13.93 13.43 1,160 8,200 -0.1

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