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)
29/06/2020
13.75
 446,090 13.43 13.89 13.50 1,160 8,200 -0.1
26/06/2020
13.43
 184,160 13.40 13.57 13.36 1,160 8,200 -0.1
25/06/2020
13.40
 238,810 13.64 13.64 13.25 120 4,080 -0.1
24/06/2020
13.64
 171,620 13.79 13.86 13.54 31,190 0 0.6
23/06/2020
13.79
 603,340 14.18 14.18 13.57 121,480 8,090 2.2
22/06/2020
14.18
 794,280 14.57 14.57 14.14 7,350 0 0.1
19/06/2020
14.57
 922,180 14.14 14.64 14.00 3,240 3,900 0.0
18/06/2020
14.14
 1,125,010 13.54 14.28 13.54 130,420 103,600 0.3
17/06/2020
13.54
 68,440 13.54 13.64 13.50 145,080 7,410 2.7
16/06/2020
13.54
 489,980 13.29 13.57 13.22 202,380 189,570 0.3
15/06/2020
13.29
 196,310 13.43 13.57 13.15 0 27,100 -0.5
12/06/2020
13.43
 434,060 13.40 13.43 12.58 61,100 22,020 0.7
11/06/2020
13.40
 564,220 13.57 13.61 13.40 157,210 167,860 -0.2
10/06/2020
13.57
 395,720 13.61 13.64 13.50 105,500 0 2.0
09/06/2020
13.61
 354,680 13.54 13.68 13.47 128,920 0 2.5
08/06/2020
13.54
 203,660 13.50 13.61 13.50 12,990 0 0.2
05/06/2020
13.50
 57,610 13.54 13.57 13.33 70 0 0.0
04/06/2020
13.54
 509,800 13.25 13.57 13.22 68,810 25,770 0.8
03/06/2020
13.25
 186,540 13.43 13.54 13.15 24,980 0 0.5
02/06/2020
13.43
 138,230 13.36 13.47 13.33 21,280 0 0.4
01/06/2020
13.36
 167,840 13.36 13.54 13.33 16,170 9,940 0.1
29/05/2020
13.36
 621,160 13.47 13.61 13.29 1,430 111,440 -2.1
28/05/2020
13.47
 553,290 13.54 13.61 13.33 13,650 100,460 -1.6
27/05/2020
13.54
 512,780 13.47 13.57 13.22 1,000 123,110 -2.3
26/05/2020
13.47
 386,760 13.01 13.50 12.93 26,920 0 0.5
25/05/2020
13.01
 584,370 12.54 13.08 12.54 12,550 0 0.2
22/05/2020
12.54
 342,150 12.37 12.58 12.15 30,530 0 0.5
21/05/2020
12.37
 235,630 12.29 12.40 12.08 6,620 0 0.1
20/05/2020
12.29
 414,090 12.37 12.37 12.29 0 0 0
19/05/2020
12.37
 150,110 12.37 12.44 12.37 4,010 0 0.1
18/05/2020
12.37
 556,780 12.12 12.37 12.12 0 1,910 0.0
15/05/2020
12.12
 122,360 12.12 12.29 12.08 0 3,660 -0.1
14/05/2020
12.12
 179,710 11.87 12.29 12.01 2,960 7,300 -0.1
13/05/2020
11.87
 171,310 12.01 12.19 11.87 6,060 95,240 -1.5
12/05/2020
12.01
 171,050 12.15 12.26 11.87 14,430 138,020 -2.1
11/05/2020
12.15
 95,630 12.29 12.37 12.15 9,620 0 0.2
08/05/2020
12.29
 273,560 12.29 12.37 12.22 5,010 0 0.1
07/05/2020
12.29
 434,920 12.29 12.33 12.08 3,360 4,010 0.0
06/05/2020
12.29
 456,160 12.29 12.33 12.12 131,350 41,900 1.5
05/05/2020
12.29
 362,270 11.73 12.29 11.69 12,250 78,490 -1.1
04/05/2020
11.73
 167,100 12.29 12.29 11.73 8,210 44,010 -0.6
29/04/2020
12.29
 224,620 12.29 12.37 12.08 3,410 15,315,650 -283.3
28/04/2020
12.29
 481,990 12.08 12.29 12.01 24,400 0 0.4
27/04/2020
12.08
 466,220 11.73 12.08 11.73 2,820 0 0.0
24/04/2020
11.73
 23,740 11.80 11.87 11.66 0 960 0.0
23/04/2020
11.80
 235,620 11.44 11.80 11.66 8,230 0 0.1
22/04/2020
11.44
 88,070 11.16 11.44 11.26 26,380 2,820 0.4
21/04/2020
11.16
 172,870 11.83 11.87 11.16 1,450 20,560 -0.3
20/04/2020
11.83
 136,670 11.83 12.08 11.83 34,060 0 0.6
17/04/2020
11.83
 140,970 11.69 11.83 11.73 21,970 0 0.4
16/04/2020
11.69
 319,380 11.16 11.69 11.16 208,430 6,800 3.3
15/04/2020
11.16
 82,480 11.34 11.44 11.16 22,410 100 0.4
14/04/2020
11.34
 131,500 11.19 11.37 10.87 76,750 760 1.2
13/04/2020
11.19
 140,150 11.26 11.30 10.77 17,510 0 0.3
10/04/2020
11.26
 411,370 11.30 11.58 10.52 204,290 600 3.2
09/04/2020
11.30
 153,920 11.44 11.51 11.30 3,380 0 0.1
08/04/2020
11.44
 514,920 11.16 11.51 10.66 306,440 0 4.9
07/04/2020
11.16
 430,610 10.94 11.51 10.94 185,700 0 2.9
06/04/2020
10.94
 335,880 10.59 11.09 10.59 6,970 5,030 0.0
03/04/2020
10.59
 107,090 10.38 10.91 10.38 0 4,390 -0.1
01/04/2020
10.38
 136,890 10.02 10.41 10.02 7,020 1,940 0.1
31/03/2020
10.02
 793,060 9.81 10.02 9.67 690 114,300 -1.6
30/03/2020
9.81
 215,450 9.99 9.99 9.59 0 28,340 -0.4
27/03/2020
9.99
 320,910 10.02 10.02 9.81 3,420 0 0.0
26/03/2020
10.02
 140,200 10.02 10.02 9.81 8,900 0 0.1
25/03/2020
10.02
 182,820 9.52 10.09 9.52 0 0 0
24/03/2020
9.52
 572,680 10.02 10.02 9.35 27,100 11,100 0.2
23/03/2020
10.02
 132,620 10.77 10.77 10.02 2,250 2,130 0.0
20/03/2020
10.77
 332,740 10.80 10.94 10.66 0 1,820 0.0
19/03/2020
10.80
 408,650 11.44 11.44 10.80 9,740 370 0.1
18/03/2020
11.44
 168,420 11.58 11.62 11.23 2,290 4,830 0.0
17/03/2020
11.58
 254,490 11.30 11.58 10.73 310 4,300 -0.1
16/03/2020
11.30
 170,270 11.58 11.58 11.23 1,380 490 0.0
13/03/2020
11.58
 571,780 12.05 12.05 11.23 4,830 19,000 -0.2
12/03/2020
12.05
 1,125,890 12.61 12.69 11.87 2,390 45,750 -0.7
11/03/2020
12.61
 293,330 12.69 12.93 12.61 0 72,960 -1.3
10/03/2020
12.69
 220,700 12.44 12.69 12.29 0 9,610 -0.2
09/03/2020
12.44
 632,730 13.15 13.15 12.37 6,060 10,150 -0.1
06/03/2020
13.15
 466,980 13.15 13.22 13.08 3,710 100,300 -1.8
05/03/2020
13.15
 505,220 13.15 13.29 13.01 1,450 130,460 -2.4
04/03/2020
13.15
 644,960 13.15 13.22 13.01 0 360,220 -6.7
03/03/2020
13.15
 166,640 13.15 13.22 13.01 0 30,000 -0.6
02/03/2020
13.15
 470,570 12.93 13.29 12.86 138,000 7,070 2.4
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

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