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)
04/06/2020
13.54
 509,800 13.22 13.57 13.22 0 0 0
03/06/2020
13.25
 186,540 13.43 13.54 13.15 0 0 0
02/06/2020
13.43
 138,230 13.47 13.47 13.33 0 0 0
01/06/2020
13.36
 167,840 13.33 13.54 13.33 0 0 0
29/05/2020
13.36
 621,160 13.29 13.61 13.29 0 0 0
28/05/2020
13.47
 553,290 13.57 13.61 13.33 0 0 0
27/05/2020
13.54
 512,780 13.50 13.57 13.22 0 0 0
26/05/2020
13.47
 386,760 13.15 13.50 12.93 0 0 0
25/05/2020
13.01
 584,370 12.54 13.08 12.54 0 0 0
22/05/2020
12.54
 342,150 12.15 12.58 12.15 0 0 0
21/05/2020
12.37
 235,630 12.22 12.40 12.08 0 0 0
20/05/2020
12.29
 414,090 12.37 12.37 12.29 0 0 0
19/05/2020
12.37
 150,110 12.44 12.44 12.37 0 0 0
18/05/2020
12.37
 556,780 12.15 12.37 12.12 0 0 0
15/05/2020
12.12
 122,360 12.12 12.29 12.08 0 0 0
14/05/2020
12.12
 179,710 12.01 12.29 12.01 0 0 0
13/05/2020
11.87
 171,310 11.94 12.19 11.87 0 0 0
12/05/2020
12.01
 171,050 12.15 12.26 11.87 0 0 0
11/05/2020
12.15
 95,630 12.15 12.37 12.15 0 0 0
08/05/2020
12.29
 273,560 12.33 12.37 12.22 0 0 0
07/05/2020
12.29
 434,920 12.29 12.33 12.08 0 0 0
06/05/2020
12.29
 456,160 12.29 12.33 12.12 0 0 0
05/05/2020
12.29
 362,270 11.87 12.29 11.69 0 0 0
04/05/2020
11.73
 167,100 12.29 12.29 11.73 0 0 0
29/04/2020
12.29
 224,620 12.29 12.37 12.08 0 0 0
28/04/2020
12.29
 481,990 12.22 12.29 12.01 0 0 0
27/04/2020
12.08
 466,220 11.80 12.08 11.73 0 0 0
24/04/2020
11.73
 23,740 11.87 11.87 11.66 0 0 0
23/04/2020
11.80
 235,620 11.73 11.80 11.66 0 0 0
22/04/2020
11.44
 88,070 11.44 11.44 11.26 0 0 0
21/04/2020
11.16
 172,870 11.69 11.87 11.16 0 0 0
20/04/2020
11.83
 136,670 12.08 12.08 11.83 0 0 0
17/04/2020
11.83
 140,970 11.73 11.83 11.73 0 0 0
16/04/2020
11.69
 319,380 11.23 11.69 11.16 0 0 0
15/04/2020
11.16
 82,480 11.44 11.44 11.16 0 0 0
14/04/2020
11.34
 131,500 10.87 11.37 10.87 0 0 0
13/04/2020
11.19
 140,150 11.26 11.30 10.77 0 0 0
10/04/2020
11.26
 411,370 11.58 11.58 10.52 0 0 0
09/04/2020
11.30
 153,920 11.37 11.51 11.30 0 0 0
08/04/2020
11.44
 514,920 10.66 11.51 10.66 0 0 0
07/04/2020
11.16
 430,610 11.51 11.51 10.94 0 0 0
06/04/2020
10.94
 335,880 10.59 11.09 10.59 0 0 0
03/04/2020
10.59
 107,090 10.91 10.91 10.38 0 0 0
01/04/2020
10.38
 136,890 10.23 10.41 10.02 0 0 0
31/03/2020
10.02
 793,060 9.95 10.02 9.67 0 0 0
30/03/2020
9.81
 215,450 9.95 9.99 9.59 0 0 0
27/03/2020
9.99
 320,910 9.81 10.02 9.81 0 0 0
26/03/2020
10.02
 140,200 10.02 10.02 9.81 0 0 0
25/03/2020
10.02
 182,820 9.52 10.09 9.52 0 0 0
24/03/2020
9.52
 572,680 9.45 9.74 9.35 0 0 0
23/03/2020
10.02
 132,620 10.52 10.66 10.02 0 0 0
20/03/2020
10.77
 332,740 10.94 10.94 10.66 0 0 0
19/03/2020
10.80
 408,650 11.02 11.37 10.80 0 0 0
18/03/2020
11.44
 168,420 11.62 11.62 11.23 0 0 0
17/03/2020
11.58
 254,490 11.58 11.58 10.73 0 0 0
16/03/2020
11.30
 170,270 11.58 11.58 11.23 0 0 0
13/03/2020
11.58
 571,780 11.37 11.66 11.23 0 0 0
12/03/2020
12.05
 1,125,890 11.87 12.69 11.87 0 0 0
11/03/2020
12.61
 293,330 12.93 12.93 12.61 0 0 0
10/03/2020
12.69
 220,700 12.44 12.69 12.29 0 0 0
09/03/2020
12.44
 632,730 12.86 12.86 12.37 0 0 0
06/03/2020
13.15
 466,980 13.22 13.22 13.08 0 0 0
05/03/2020
13.15
 505,220 13.15 13.29 13.01 0 0 0
04/03/2020
13.15
 644,960 13.15 13.22 13.01 0 0 0
03/03/2020
13.15
 166,640 13.22 13.22 13.01 0 0 0
02/03/2020
13.15
 470,570 12.86 13.29 12.86 0 0 0
28/02/2020
12.93
 245,970 12.83 13.01 12.79 0 0 0
27/02/2020
13.08
 99,090 12.93 13.15 12.93 0 0 0
26/02/2020
13.01
 62,240 13.01 13.15 12.93 0 0 0
25/02/2020
13.15
 454,500 12.58 13.15 12.58 0 0 0
24/02/2020
12.79
 459,500 12.58 13.15 12.58 0 0 0
21/02/2020
13.15
 301,110 12.90 13.15 12.90 0 0 0
20/02/2020
12.90
 52,480 12.86 12.93 12.79 0 0 0
19/02/2020
12.86
 345,140 12.51 12.86 12.51 0 0 0
18/02/2020
12.51
 228,380 12.58 12.58 12.40 0 0 0
17/02/2020
12.51
 96,320 12.40 12.69 12.40 0 0 0
14/02/2020
12.54
 177,320 12.76 12.76 12.54 0 0 0
13/02/2020
12.58
 213,760 12.51 12.76 12.47 0 0 0
12/02/2020
12.51
 154,960 12.44 12.61 12.40 0 0 0
11/02/2020
12.44
 106,560 12.33 12.51 12.33 0 0 0
10/02/2020
12.37
 209,100 12.65 12.65 12.37 0 0 0
07/02/2020
12.58
 110,460 12.65 12.65 12.47 0 0 0
06/02/2020
12.47
 92,070 12.47 12.54 12.29 0 0 0
05/02/2020
12.44
 151,750 12.58 12.58 12.22 0 0 0
04/02/2020
12.26
 211,230 12.29 12.79 12.26 0 0 0
03/02/2020
12.29
 254,350 12.29 12.65 12.22 0 0 0
31/01/2020
12.83
 306,970 12.93 12.93 12.79 0 0 0
30/01/2020
12.79
 203,710 12.61 12.93 12.61 0 0 0
22/01/2020
12.97
 171,450 12.79 12.97 12.79 0 0 0
21/01/2020
12.79
 92,950 12.86 13.01 12.79 0 0 0
20/01/2020
12.86
 153,910 12.79 12.93 12.79 0 0 0
17/01/2020
12.79
 251,850 12.79 12.86 12.79 0 0 0
16/01/2020
12.79
 115,470 12.79 12.83 12.79 0 0 0
15/01/2020
12.79
 262,570 12.79 12.79 12.72 0 0 0
14/01/2020
12.79
 199,490 12.65 12.83 12.65 0 0 0
13/01/2020
12.79
 131,260 12.83 12.83 12.79 0 0 0
10/01/2020
12.83
 105,900 12.83 12.93 12.79 0 0 0
09/01/2020
12.93
 374,150 12.79 12.93 12.79 0 0 0
08/01/2020
12.79
 310,830 12.79 12.83 12.05 0 0 0
07/01/2020
12.79
 121,120 12.65 12.79 12.65 0 0 0

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