Tổng Công ty Viglacera - CTCP (vgc)

40
0.30
(0.76%)
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)
23/10/2020
17.27
 55,100 17.35 17.35 17.20 0 0 0
22/10/2020
17.27
 46,870 17.57 17.57 17.23 0 0 0
21/10/2020
17.57
 285,440 17.50 17.57 17.27 0 0 0
20/10/2020
17.31
 155,090 17.20 17.35 16.93 0 0 0
19/10/2020
17.31
 88,400 16.90 17.35 16.90 0 0 0
16/10/2020
17.27
 170,550 17.65 17.72 16.37 0 0 0
15/10/2020
17.57
 181,900 17.31 17.57 17.23 0 0 0
14/10/2020
17.27
 217,220 17.27 17.31 17.20 0 0 0
13/10/2020
17.20
 181,140 17.20 17.35 17.12 0 0 0
12/10/2020
17.20
 290,900 17.42 17.46 17.20 0 0 0
09/10/2020
17.23
 150,530 17.20 17.23 17.05 0 0 0
08/10/2020
17.12
 182,670 17.27 17.42 16.97 0 0 0
07/10/2020
17.27
 82,270 17.20 17.35 17.20 0 0 0
06/10/2020
17.27
 249,230 17.35 17.42 17.27 0 0 0
05/10/2020
17.27
 107,390 17.27 17.54 17.27 0 0 0
02/10/2020
17.27
 378,360 17.35 17.54 17.12 0 0 0
01/10/2020
17.27
 275,340 17.38 17.38 17.20 0 0 0
30/09/2020
17.27
 495,820 17.65 17.65 16.52 0 0 0
29/09/2020
17.57
 280,950 17.65 17.72 17.54 0 0 0
28/09/2020
17.65
 341,540 17.65 17.84 17.61 0 0 0
25/09/2020
17.65
 726,240 17.57 17.72 17.54 0 0 0
24/09/2020
17.57
 529,020 17.46 17.65 17.46 0 0 0
23/09/2020
17.57
 397,090 17.57 17.61 17.42 0 0 0
22/09/2020
17.61
 395,230 17.61 17.72 17.57 0 0 0
21/09/2020
17.61
 425,800 17.87 17.87 17.50 0 0 0
18/09/2020
17.57
 692,540 17.27 17.65 17.05 0 0 0
17/09/2020
17.16
 340,960 17.20 17.42 16.97 0 0 0
16/09/2020
17.20
 766,670 16.97 17.35 16.90 0 0 0
15/09/2020
16.90
 366,330 16.90 17.16 16.82 0 0 0
14/09/2020
16.90
 468,320 16.97 17.05 16.63 0 0 0
11/09/2020
16.30
 344,620 16.30 16.60 16.30 0 0 0
10/09/2020
16.30
 474,080 16.60 16.67 16.30 0 0 0
09/09/2020
16.30
 1,380,600 16.93 17.42 16.11 0 0 0
08/09/2020
17.31
 235,580 17.27 17.65 17.27 0 0 0
07/09/2020
17.65
 475,670 17.31 18.36 17.16 0 0 0
04/09/2020
17.38
 640,480 16.90 17.65 16.82 0 0 0
03/09/2020
17.27
 1,031,740 16.37 17.42 16.37 0 0 0
01/09/2020
16.30
 273,060 16.15 16.67 16.15 0 0 0
31/08/2020
16.15
 579,560 16.63 16.63 16.15 0 0 0
28/08/2020
16.48
 753,330 16.52 16.75 16.45 0 0 0
27/08/2020
16.48
 1,093,370 16.37 16.60 16.37 0 0 0
26/08/2020
16.37
 607,000 16.18 16.48 16.18 0 0 0
25/08/2020
16.37
 742,450 16.78 16.78 16.15 0 0 0
24/08/2020
16.78
 525,010 16.75 16.90 16.48 0 0 0
21/08/2020
16.60
 254,000 16.52 16.60 16.37 0 0 0
20/08/2020
16.52
 413,030 16.67 16.82 16.52 0 0 0
19/08/2020
16.67
 484,680 16.60 16.86 16.60 0 0 0
18/08/2020
16.86
 596,240 16.45 17.05 16.15 0 0 0
17/08/2020
16.41
 706,300 16.41 16.52 15.55 0 0 0
14/08/2020
15.85
 577,410 16.22 16.30 15.85 0 0 0
13/08/2020
16.22
 647,350 16.52 16.52 16.18 0 0 0
12/08/2020
16.52
 1,189,560 16.15 16.52 16.15 0 0 0
11/08/2020
16.30
 522,950 15.92 16.52 15.88 0 0 0
10/08/2020
15.96
 655,270 16.26 16.26 15.88 0 0 0
07/08/2020
16.15
 7,816,310 15.09 16.15 15.06 0 0 0
06/08/2020
15.09
 238,130 15.09 15.17 14.94 0 0 0
05/08/2020
15.09
 186,340 15.09 15.17 14.87 0 0 0
04/08/2020
15.09
 231,450 14.87 15.17 14.72 0 0 0
03/08/2020
14.87
 318,900 14.34 14.87 14.34 0 0 0
31/07/2020
14.34
 318,360 13.97 14.57 13.97 0 0 0
30/07/2020
14.12
 177,040 14.12 14.72 14.04 0 0 0
29/07/2020
14.12
 705,420 14.76 14.76 14.01 0 0 0
28/07/2020
14.57
 553,350 14.12 14.94 13.97 0 0 0
27/07/2020
14.04
 1,210,280 13.82 14.57 13.82 0 0 0
24/07/2020
14.53
 1,148,350 15.09 15.09 14.04 0 0 0
23/07/2020
15.09
 383,110 14.98 15.13 14.91 0 0 0
22/07/2020
15.02
 282,680 15.02 15.17 15.02 0 0 0
21/07/2020
15.06
 516,770 15.02 15.13 15.02 0 0 0
20/07/2020
15.06
 494,460 15.06 15.24 14.94 0 0 0
17/07/2020
15.02
 449,190 15.09 15.17 15.02 0 0 0
16/07/2020
15.13
 238,820 15.32 15.36 14.94 0 0 0
15/07/2020
15.13
 340,490 15.39 15.55 15.02 0 0 0
14/07/2020
15.39
 399,700 15.02 15.39 14.79 0 0 0
13/07/2020
15.02
 322,960 15.47 15.55 15.02 0 0 0
10/07/2020
15.39
 428,260 15.32 15.47 15.09 0 0 0
09/07/2020
15.39
 837,690 15.09 15.47 15.09 0 0 0
08/07/2020
15.09
 714,770 14.61 15.24 14.34 0 0 0
07/07/2020: Cổ tức tiền mặt tỉ lệ: 11%
07/07/2020
14.61
 437,010 14.68 14.72 14.42 0 0 0
06/07/2020
14.57
 486,080 14.92 14.92 14.43 0 0 0
03/07/2020
14.57
 1,456,560 15.14 15.42 14.50 0 0 0
02/07/2020
14.85
 1,084,590 14.43 14.85 14.07 0 0 0
01/07/2020
13.89
 170,090 13.64 13.93 13.50 0 0 0
30/06/2020
13.54
 456,320 13.75 13.93 13.43 0 0 0
29/06/2020
13.75
 446,090 13.50 13.89 13.50 0 0 0
26/06/2020
13.43
 184,160 13.50 13.57 13.36 0 0 0
25/06/2020
13.40
 238,810 13.29 13.64 13.25 0 0 0
24/06/2020
13.64
 171,620 13.64 13.86 13.54 0 0 0
23/06/2020
13.79
 603,340 13.96 14.07 13.57 0 0 0
22/06/2020
14.18
 794,280 14.57 14.57 14.14 0 0 0
19/06/2020
14.57
 922,180 14.21 14.64 14.00 0 0 0
18/06/2020
14.14
 1,125,010 13.64 14.28 13.54 0 0 0
17/06/2020
13.54
 68,440 13.54 13.64 13.50 0 0 0
16/06/2020
13.54
 489,980 13.40 13.57 13.22 0 0 0
15/06/2020
13.29
 196,310 13.57 13.57 13.15 0 0 0
12/06/2020
13.43
 434,060 13.29 13.43 12.58 0 0 0
11/06/2020
13.40
 564,220 13.57 13.61 13.40 0 0 0
10/06/2020
13.57
 395,720 13.64 13.64 13.50 0 0 0
09/06/2020
13.61
 354,680 13.57 13.68 13.47 0 0 0
08/06/2020
13.54
 203,660 13.50 13.61 13.50 0 0 0
05/06/2020
13.50
 57,610 13.54 13.57 13.33 0 0 0

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