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
(2024-10-14) 		1.17 2.77% 22,762,700 -190,285 -8.5
39.70
43.35
43.30
2 tháng
(2024-09-16) 		2.53 6.20% 42,674,500 -985,685 -43.1
39.70
43.35
43.30
3 tháng
(2024-08-15) 		4.18 10.68% 62,715,000 -4,053,485 -176.7
39.12
44.12
43.30
6 tháng
(2024-05-17) 		-10.09 -18.90% 98,587,800 -6,719,909 -294.5
38.15
54.95
43.30
12 tháng
(2023-11-20) 		-7.86 -15.36% 221,520,100 -7,721,383 -337.6
38.15
58.15
43.30
24 tháng
(2022-11-24) 		15.57 56.17% 499,104,900 -8,882,976 -319.7
27.73
58.15
43.30
36 tháng
(2021-11-29) 		-0.30 -0.70% 829,171,400 100,170 113.8
24.62
63.77
43.30
60 tháng
(2019-12-10) 		28.79 198.41% 1,114,530,260 -42,515,150 -990.3
10.62
63.77
43.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/11/2018
11.72
 1,076,309 12.09 12.09 10.88 0 348,200 -5.4
12/11/2018
12.09
 592,380 12.02 12.09 11.79 0 0 0
09/11/2018
12.02
 825,947 12.09 12.24 12.02 10,000 0 0.2
08/11/2018
12.09
 1,103,610 12.17 12.55 12.09 17,700 270,000 -4.1
07/11/2018
12.17
 1,337,542 12.09 12.40 12.02 500,000 200,000 4.9
06/11/2018
12.09
 852,518 12.32 12.47 12.02 100 50,000 -0.8
05/11/2018
12.32
 1,775,096 11.79 12.40 11.79 600 23,000 -0.4
02/11/2018
11.79
 1,043,035 11.41 11.87 11.41 125,700 5,000 1.9
01/11/2018
11.41
 1,298,720 11.79 11.94 11.41 19,200 400,000 -5.8
31/10/2018
11.79
 944,450 11.49 11.87 11.49 102,400 5,800 1.5
30/10/2018
11.49
 910,563 11.41 11.72 11.26 18,200 300 0.3
29/10/2018
11.41
 1,005,777 11.34 11.49 11.19 0 7,500 -0.1
26/10/2018
11.34
 1,084,570 11.72 11.94 11.34 154,300 200,100 -0.7
25/10/2018
11.72
 2,213,555 11.87 11.87 11.19 212,100 156,500 0.8
24/10/2018
11.87
 1,082,995 12.02 12.24 11.87 30,000 108,000 -1.2
23/10/2018
12.02
 1,767,260 12.47 12.55 11.94 60,300 12,300 0.8
22/10/2018
12.47
 743,420 12.70 12.77 12.47 23,500 0 0.4
19/10/2018
12.70
 1,232,800 12.70 12.70 12.40 23,000 0 0.4
18/10/2018
12.70
 834,690 12.85 12.93 12.62 28,300 0 0.5
17/10/2018
12.85
 1,237,050 12.70 13.08 12.70 78,000 5,000 1.2
16/10/2018
12.70
 752,265 12.55 12.85 12.47 30,165 100,100 -1.2
15/10/2018
12.55
 997,550 12.85 13.00 12.55 500 0 0.0
12/10/2018
12.85
 1,775,530 12.55 13.00 12.40 28,700 0 0.5
11/10/2018
12.55
 4,384,880 13.76 13.76 12.47 530,100 85,200 7.6
10/10/2018
13.76
 792,740 13.91 14.06 13.76 3,300 60,000 -1.0
09/10/2018
13.91
 935,275 14.06 14.13 13.83 0 2,500 -0.0
08/10/2018
14.06
 1,045,320 13.91 14.13 13.76 300 1,000 -0.0
05/10/2018
13.91
 867,834 14.21 14.21 13.91 600 0 0.0
04/10/2018
14.21
 1,453,530 13.91 14.21 13.91 100 379,700 -7.1
03/10/2018
13.91
 1,865,780 13.91 14.06 13.83 100,100 723,650 -11.5
02/10/2018
13.91
 1,339,430 14.06 14.13 13.91 200 0 0.0
01/10/2018
14.06
 2,261,463 14.44 14.51 14.06 600 165,200 -3.1
28/09/2018
14.44
 1,981,840 14.74 14.89 14.44 120,100 250,000 -2.5
27/09/2018
14.74
 1,720,758 14.74 14.97 14.66 11,000 280,000 -5.3
26/09/2018
14.74
 3,560,579 14.44 14.97 14.36 27,500 621,000 -11.6
25/09/2018
14.44
 2,829,098 14.21 14.66 14.06 181 683,100 -13.1
24/09/2018
14.21
 1,121,821 14.36 14.51 14.21 100,300 28,300 1.4
21/09/2018
14.36
 1,672,880 14.44 14.51 14.13 504,050 229,600 5.2
20/09/2018
14.44
 1,409,770 14.29 14.51 14.29 700,000 850,000 -2.9
19/09/2018
14.29
 3,697,398 14.13 14.59 14.21 1,054,228 634,800 8.1
18/09/2018
14.13
 1,186,840 13.83 14.21 13.76 90,700 0 1.7
17/09/2018
13.83
 1,235,040 14.13 14.21 13.83 100,000 0 1.9
14/09/2018
14.13
 1,056,250 14.06 14.29 14.06 0 89,300 -1.7
13/09/2018
14.06
 2,202,360 13.83 14.29 13.76 450,200 444,400 0.1
12/09/2018
13.83
 1,025,881 13.91 14.13 13.83 0 277,000 -5.1
11/09/2018
13.91
 1,365,440 13.91 13.98 13.76 100,700 486,000 -7.1
10/09/2018
13.91
 1,365,320 14.29 14.29 13.91 100,800 310,000 -3.9
07/09/2018
14.29
 1,916,400 14.29 14.59 14.13 200,050 719,700 -9.9
06/09/2018
14.29
 3,241,120 13.91 14.66 13.91 929,600 474,500 8.5
05/09/2018
13.91
 3,443,878 13.83 14.36 13.68 1,900,000 1,500 35.4
04/09/2018
13.83
 2,440,590 14.13 14.21 13.83 1,500,000 0 27.8
31/08/2018
14.13
 2,216,108 14.29 14.44 14.06 1,500,000 0 28.3
30/08/2018
14.29
 1,860,589 14.13 14.36 13.91 800,000 0 15.0
29/08/2018
14.13
 2,866,789 13.61 14.29 13.45 401,100 220,600 3.3
28/08/2018
13.61
 2,117,707 13.53 13.76 13.45 200,200 300,500 -1.8
27/08/2018
13.53
 4,381,412 13.08 13.83 13.08 100 193,000 -3.5
24/08/2018
13.08
 1,094,621 13.00 13.15 12.85 100,010 80,000 0.3
23/08/2018
13.00
 1,244,846 12.77 13.15 12.85 398,600 280,000 2.0
22/08/2018
12.77
 1,846,620 12.55 13.00 12.55 11,400 355,000 -5.8
21/08/2018
12.55
 949,623 12.32 12.62 12.32 0 373,000 -6.1
20/08/2018
12.32
 1,015,462 12.47 12.70 12.32 18,000 149,500 -2.2
17/08/2018
12.47
 1,804,176 12.77 12.93 12.47 111,800 202,900 -1.5
16/08/2018
12.77
 727,220 12.93 13.00 12.70 45,900 106,000 -1.0
15/08/2018
12.93
 1,219,929 13.23 13.61 12.93 33,300 70,500 -0.6
14/08/2018
13.23
 1,887,781 12.55 13.30 12.55 103,000 43,100 1.0
13/08/2018
12.55
 1,317,662 12.62 12.62 12.40 116,050 89,200 0.4
10/08/2018
12.62
 807,134 12.62 12.77 12.47 2,000 124,500 -2.0
09/08/2018: Cổ tức tiền mặt tỉ lệ: 9.5%
09/08/2018
12.62
 1,122,225 12.74 13.38 12.62 66,500 200,300 -2.2
08/08/2018
12.74
 756,910 12.74 12.88 12.66 6,000 0 0.1
07/08/2018
12.74
 613,455 12.88 12.95 12.74 1,300 90,000 -1.6
06/08/2018
12.88
 1,002,810 12.81 13.09 12.81 50,700 0 0.9
03/08/2018
12.81
 2,072,290 12.66 13.24 12.66 158,300 228,600 -1.3
02/08/2018
12.66
 870,235 12.66 12.74 12.45 279,700 0 4.9
01/08/2018
12.66
 670,300 12.66 12.81 12.59 0 0 0
31/07/2018
12.66
 1,249,461 12.81 12.88 12.66 313,500 92,600 3.9
30/07/2018
12.81
 1,638,455 12.74 12.95 12.74 71,200 0 1.3
27/07/2018
12.74
 736,140 12.59 12.88 12.66 60 0 0.0
26/07/2018
12.59
 872,580 12.59 12.81 12.45 1,000 50,000 -0.9
25/07/2018
12.59
 1,393,900 13.24 13.24 12.59 2,100 0 0.0
24/07/2018
13.24
 1,338,475 13.17 13.31 12.95 575,300 88,900 8.9
23/07/2018
13.17
 2,268,810 12.88 13.45 12.74 1,234,600 100,000 21.0
20/07/2018
12.88
 2,041,160 12.52 12.95 12.38 714,510 100,000 11.0
19/07/2018
12.52
 2,181,410 12.88 12.95 12.52 234,900 248,400 -0.2
18/07/2018
12.88
 2,623,845 12.59 12.88 12.52 730,000 121,200 10.8
17/07/2018
12.59
 1,646,875 12.59 12.81 12.31 460,900 337,000 2.2
16/07/2018
12.59
 2,242,790 13.02 13.24 12.52 780,400 107,500 12.0
13/07/2018
13.02
 1,817,470 12.16 13.17 11.95 440,100 100,000 6.0
12/07/2018
12.16
 1,264,820 11.81 12.16 10.66 385,200 150,300 3.9
11/07/2018
11.81
 3,094,450 11.59 11.81 11.09 904,700 150,100 12.2
10/07/2018
11.59
 2,646,580 11.95 11.95 10.80 403,800 205,500 3.2
09/07/2018
11.95
 3,521,900 13.24 13.24 11.95 4,200 392,000 -6.9
06/07/2018
13.24
 2,582,580 13.24 13.52 11.95 22,000 390,000 -6.4
05/07/2018
13.24
 4,180,170 14.67 14.81 13.24 263,300 34,000 4.6
04/07/2018
14.67
 2,312,310 14.95 15.03 14.17 210,800 360,000 -3.1
03/07/2018
14.95
 2,469,680 14.81 15.03 13.38 403,900 538,600 -2.8
02/07/2018
14.81
 4,671,702 14.74 14.95 14.02 4,000 538,300 -10.9
29/06/2018
14.74
 3,528,275 15.38 15.38 14.10 9,000 1,300 0.2
28/06/2018
15.38
 5,535,440 17.03 17.32 15.38 6,400 2,000 0.1
27/06/2018
17.03
 4,112,250 16.10 17.03 15.74 100 1,001,400 -23.6
26/06/2018
16.10
 837,028 16.60 16.74 16.10 12,000 465,000 -10.3

Chính sách bảo mật | Điều khoản sử dụng |