Tổng Công ty Viglacera - CTCP (vgc)

44.30
1
(2.31%)
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)
22/06/2018
16.96
 3,689,310 17.17 17.53 16.81 6,600 2,443,500 -57.7
21/06/2018
17.17
 2,864,100 15.88 17.17 16.10 700 1,429,700 -33.0
20/06/2018
15.88
 3,592,810 15.67 16.53 15.38 200 1,611,100 -35.8
19/06/2018
15.67
 3,547,308 16.60 16.60 14.95 217,200 706,000 -10.6
18/06/2018
16.60
 1,345,100 17.17 17.74 16.60 130,000 850,000 -17.0
15/06/2018
17.17
 1,482,600 17.17 17.60 16.96 4,500 994,200 -23.7
14/06/2018
17.17
 2,198,820 17.32 19.03 17.10 0 1,779,500 -42.8
13/06/2018
17.32
 1,209,760 16.81 17.39 16.89 700 183,000 -4.4
12/06/2018
16.81
 1,314,115 17.32 17.32 16.74 0 382,100 -9.0
11/06/2018
17.32
 1,005,238 17.46 17.67 17.10 10,010 0 0.2
08/06/2018
17.46
 1,395,710 17.53 17.89 16.96 0 402,000 -9.7
07/06/2018
17.53
 1,329,430 17.74 19.46 17.17 416,900 679,300 -6.4
06/06/2018
17.74
 1,060,618 17.39 19.10 17.24 311,500 293,700 0.4
05/06/2018
17.39
 1,462,240 17.53 17.89 17.10 80,200 602,000 -12.6
04/06/2018
17.53
 2,483,580 16.53 17.89 16.46 150,000 1,163,700 -24.3
01/06/2018
16.53
 3,067,310 16.53 16.89 15.53 44,000 2,160,500 -49.1
31/05/2018
16.53
 3,165,478 15.81 16.74 15.38 400,500 1,351,100 -21.7
30/05/2018
15.81
 1,896,160 15.31 15.88 14.88 231,100 921,000 -15.1
29/05/2018
15.31
 3,018,080 15.67 15.67 14.17 252,500 734,100 -10.2
28/05/2018
15.67
 1,675,850 17.39 17.60 15.67 323,300 539,700 -5.1
25/05/2018
17.39
 2,152,059 17.74 18.10 17.39 0 1,114,100 -27.5
24/05/2018
17.74
 2,201,370 17.67 18.17 17.67 0 869,600 -21.8
23/05/2018
17.67
 1,771,060 17.46 17.89 17.32 177,000 748,200 -14.1
22/05/2018
17.46
 1,707,977 17.89 17.89 17.24 725,000 125,000 14.7
21/05/2018
17.89
 1,608,650 18.25 18.46 17.74 0 565,900 -14.3
18/05/2018
18.25
 2,992,273 18.39 18.60 17.74 700 250,000 -6.3
17/05/2018
18.39
 2,618,827 18.10 18.53 17.89 55,200 766,200 -18.1
16/05/2018
18.10
 1,981,450 18.10 18.25 17.96 525,000 312,800 5.4
15/05/2018
18.10
 4,704,493 17.53 18.32 17.53 97,500 563,433 -11.8
14/05/2018
17.53
 750,800 17.46 17.60 17.39 9,000 154,200 -3.5
11/05/2018
17.46
 1,444,700 17.24 17.46 17.10 384,400 875,200 -11.8
10/05/2018
17.24
 2,064,210 17.24 17.60 17.17 9,400 568,200 -13.6
09/05/2018
17.24
 2,530,110 17.39 17.53 17.10 100 1,650,200 -39.9
08/05/2018
17.39
 3,253,100 17.46 17.67 17.39 398,500 1,517,000 -27.4
07/05/2018
17.46
 1,928,504 17.17 17.46 17.10 132,400 926,400 -19.1
04/05/2018
17.17
 1,078,736 17.03 17.17 16.96 100 274,800 -6.6
03/05/2018
17.03
 1,188,950 16.67 17.03 16.46 142,200 280,800 -3.3
02/05/2018
16.67
 1,652,043 16.74 17.32 16.60 550,000 230,040 7.6
27/04/2018
16.74
 1,596,745 16.53 16.74 16.10 420,500 331,000 2.1
26/04/2018
16.53
 1,702,868 16.96 17.17 16.39 107,000 452,100 -8.1
24/04/2018
16.96
 1,268,462 16.81 17.03 16.39 132,100 382,200 -5.8
23/04/2018
16.81
 3,107,430 16.96 17.53 16.46 0 886,500 -21.2
20/04/2018
16.96
 1,135,530 16.24 17.10 16.10 36,100 216,200 -4.2
19/04/2018
16.24
 1,676,825 16.53 16.53 15.74 200,300 354,300 -3.5
18/04/2018
16.53
 844,850 16.74 17.03 16.53 70,000 381,100 -7.2
17/04/2018
16.74
 1,106,400 16.74 16.74 16.39 0 328,100 -7.6
16/04/2018
16.74
 1,849,765 16.89 17.10 16.60 0 1,341,000 -31.4
13/04/2018
16.89
 1,820,360 16.89 17.17 16.67 200,000 1,192,400 -23.4
12/04/2018
16.89
 1,681,428 16.60 17.32 16.53 50,100 842,800 -18.7
11/04/2018
16.60
 2,696,198 17.46 17.67 16.46 163,100 474,000 -7.5
10/04/2018
17.46
 1,807,870 18.03 18.25 17.46 5,500 518,000 -12.8
09/04/2018
18.03
 1,871,230 18.03 18.60 18.03 51,700 755,300 -17.9
06/04/2018
18.03
 1,901,715 18.39 18.39 17.96 200 573,100 -14.5
05/04/2018
18.39
 1,537,683 18.32 18.60 18.17 94,310 618,300 -13.5
04/04/2018
18.32
 2,292,890 18.60 18.68 18.25 169,520 1,408,900 -31.8
03/04/2018
18.60
 2,967,084 18.25 18.89 17.89 874,400 1,942,900 -27.2
02/04/2018
18.25
 3,334,707 17.67 18.82 17.67 223,000 667,600 -11.4
30/03/2018
17.67
 769,771 17.17 17.89 17.10 300,310 128,100 4.2
29/03/2018
17.17
 816,830 17.60 17.67 17.17 201,300 292,000 -2.2
28/03/2018
17.60
 1,019,210 17.60 17.74 17.32 1,521,200 1,690,300 -4.1
27/03/2018
17.60
 1,260,976 17.89 18.25 17.46 23,200 262,200 -5.9
26/03/2018
17.89
 998,010 17.32 17.89 17.10 162,100 51,200 2.7
23/03/2018
17.32
 1,441,170 17.60 17.60 16.17 300,700 0 7.3
22/03/2018
17.60
 1,335,524 17.74 17.96 17.60 390,600 0 9.7
21/03/2018
17.74
 1,236,970 18.03 18.25 17.60 1,910 32,700 -0.8
20/03/2018
18.03
 1,156,660 17.96 18.10 17.67 151,900 10,500 3.5
19/03/2018
17.96
 2,016,544 17.96 18.32 17.74 2,900 121,100 -3.0
16/03/2018
17.96
 1,507,512 17.32 18.25 17.24 33,300 55,000 -0.5
15/03/2018
17.32
 1,828,167 17.10 17.32 17.10 1,000,000 1,830,000 -20.0
14/03/2018
17.10
 2,187,410 16.53 17.24 16.60 0 900,000 -21.4
13/03/2018
16.53
 1,040,018 16.24 16.60 16.10 0 522,900 -11.9
12/03/2018
16.24
 778,012 16.46 16.53 16.24 40,500 431,500 -8.9
09/03/2018
16.46
 1,682,073 16.46 16.74 16.10 0 1,057,600 -24.3
08/03/2018
16.46
 1,103,770 16.53 16.74 16.17 8,300 749,000 -17.1
07/03/2018
16.53
 1,021,875 16.67 16.81 16.53 322,400 660,000 -7.9
06/03/2018
16.67
 1,292,974 16.53 16.96 16.53 2,410 971,500 -22.6
05/03/2018
16.53
 1,184,360 17.03 17.60 16.53 49,000 600,900 -13.2
02/03/2018
17.03
 758,840 16.60 17.24 16.39 0 230,000 -5.5
01/03/2018
16.60
 650,570 16.67 16.89 16.46 4,200 391,700 -9.0
28/02/2018
16.67
 738,776 16.53 17.17 16.46 154,700 300,000 -3.4
27/02/2018
16.53
 1,012,290 17.17 17.17 16.39 406,000 1,000,200 -13.8
26/02/2018
17.17
 857,855 17.53 17.60 16.96 146,100 5,000 3.4
23/02/2018
17.53
 379,315 17.32 17.67 17.17 0 9,200 -0.2
22/02/2018
17.32
 448,255 17.10 17.60 16.96 42,000 2,000 1.0
21/02/2018
17.10
 321,040 16.81 17.46 16.53 2,800 20,000 -0.4
13/02/2018
16.81
 345,780 16.24 16.81 16.39 5,600 80,000 -1.7
12/02/2018
16.24
 850,750 16.39 16.89 16.10 259,000 697,500 -9.9
09/02/2018
16.39
 852,200 16.39 16.74 14.95 335,100 470,000 -3.0
08/02/2018
16.39
 464,795 16.96 17.03 16.31 79,800 150,000 -1.6
07/02/2018
16.96
 938,700 16.74 17.53 16.74 517,600 430,000 2.1
06/02/2018
16.74
 1,886,120 16.10 17.17 14.53 1,052,400 12,200 22.5
05/02/2018
16.10
 1,586,282 17.89 17.89 16.10 404,200 654,800 -6.0
02/02/2018
17.89
 962,160 18.10 18.25 17.53 165,500 258,300 -2.3
01/02/2018
18.10
 916,785 18.60 18.60 17.96 1,300 280,000 -7.1
31/01/2018
18.60
 1,328,382 18.82 19.25 18.60 125,100 220,000 -2.5
30/01/2018
18.82
 906,265 18.46 19.03 18.10 1,620 230,000 -5.9
29/01/2018
18.46
 985,705 19.10 19.10 18.46 11,500 373,600 -9.4
26/01/2018
19.10
 1,104,480 18.75 19.25 18.68 204,800 5,800 5.3
25/01/2018
18.75
 1,609,640 19.46 19.75 18.68 50,200 602,200 -14.7
24/01/2018
19.46
 1,566,310 19.53 19.89 19.46 500,400 426,400 2.1

Chính sách bảo mật | Điều khoản sử dụng |