Tổng Công ty Viglacera - CTCP (vgc)

42.80
0
(0%)
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) 		0.67 1.59% 21,131,900 -193,785 -8.7
39.70
43.35
42.80
2 tháng
(2024-09-13) 		1.98 4.85% 41,492,700 -980,085 -42.8
39.70
43.35
42.80
3 tháng
(2024-08-14) 		3 7.53% 61,803,300 -4,325,485 -188.0
39.12
44.12
42.80
6 tháng
(2024-05-16) 		-10.11 -19.10% 97,426,600 -6,721,209 -294.5
38.15
54.95
42.80
12 tháng
(2023-11-20) 		-8.36 -16.34% 219,889,300 -7,724,883 -337.7
38.15
58.15
42.80
24 tháng
(2022-11-23) 		14.98 53.85% 497,969,700 -8,641,676 -312.4
27.73
58.15
42.80
36 tháng
(2021-11-29) 		-0.80 -1.84% 827,540,600 96,670 113.7
24.62
63.77
42.80
60 tháng
(2019-12-09) 		28.25 194.16% 1,112,999,310 -42,518,750 -990.4
10.62
63.77
42.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/01/2018
19.10
 1,180,530 19.10 19.61 18.96 227,300 211,800 0.4
19/01/2018
19.10
 1,295,112 17.89 19.10 18.03 337,500 456,400 -3.1
18/01/2018
17.89
 1,306,761 17.96 18.25 17.53 546,000 1,187,520 -16.0
17/01/2018
17.96
 1,545,742 18.82 18.89 17.96 2,300 318,800 -8.1
16/01/2018
18.82
 858,857 18.82 19.10 18.75 0 191,500 -5.1
15/01/2018
18.82
 1,071,293 19.18 19.25 18.60 3,000 85,500 -2.2
12/01/2018
19.18
 2,270,230 20.32 20.54 19.18 1,228,300 1,325,100 -2.7
11/01/2018
20.32
 928,991 20.18 20.54 20.11 377,580 360,780 0.5
10/01/2018
20.18
 1,164,961 20.25 20.54 20.03 400,600 571,900 -4.9
09/01/2018
20.25
 1,154,122 20.25 21.04 20.03 13,500 594,900 -16.5
08/01/2018
20.25
 2,012,648 19.46 20.54 19.32 5,300 927,730 -26.1
05/01/2018
19.46
 1,170,200 19.46 19.75 19.18 447,300 568,600 -3.3
04/01/2018
19.46
 1,288,334 19.61 19.68 19.32 865,504 786,900 2.1
03/01/2018
19.61
 1,499,960 19.61 19.82 19.32 1,249,800 500,100 20.6
02/01/2018
19.61
 1,551,201 18.89 19.68 18.75 874,200 900 23.5
29/12/2017
18.89
 1,028,274 18.75 18.89 18.60 367,000 184,600 4.8
28/12/2017
18.75
 649,499 18.68 18.82 18.53 177,100 0 4.6
27/12/2017
18.68
 1,006,481 18.32 18.89 18.32 301,230 104,300 5.1
26/12/2017
18.32
 713,160 17.74 18.46 17.67 198,800 400 5.0
25/12/2017
17.74
 779,670 17.96 18.10 17.74 1,100 2,500 -0.0
22/12/2017
17.96
 440,250 18.32 18.32 17.96 300 0 0.0
21/12/2017
18.32
 908,653 18.75 19.03 18.32 112,200 200,000 -2.3
20/12/2017
18.75
 1,414,410 18.53 19.18 18.53 417,200 180,000 6.2
19/12/2017
18.53
 1,269,561 18.53 18.68 18.32 708,200 0 18.3
18/12/2017
18.53
 1,489,260 17.89 18.68 17.89 353,800 5,000 9.0
15/12/2017
17.89
 1,079,600 17.67 18.10 17.53 276,700 8,000 6.7
14/12/2017
17.67
 638,300 17.53 17.74 17.24 108,800 353,800 -6.0
13/12/2017
17.53
 1,191,150 16.96 17.82 16.89 403,500 350,000 1.4
12/12/2017
16.96
 1,551,880 17.03 17.53 16.53 633,628 300,100 8.0
11/12/2017
17.03
 644,361 17.96 18.03 17.03 0 0 0
08/12/2017
17.96
 973,000 18.60 18.60 17.74 310,000 391,500 -2.1
07/12/2017
18.60
 879,005 17.96 18.75 17.96 25,900 167,000 -3.6
06/12/2017
17.96
 1,075,433 17.89 18.53 17.74 514,500 905,725 -9.9
05/12/2017
17.89
 2,804,971 19.18 19.25 17.89 2,300 569,225 -14.7
04/12/2017
19.18
 2,345,250 19.32 19.75 19.10 973,000 1,143,450 -4.6
01/12/2017
19.32
 994,179 19.68 19.89 19.25 200 254,600 -6.9
30/11/2017
19.68
 3,061,564 19.32 20.03 19.32 747,700 1,545,900 -21.9
29/11/2017
19.32
 2,514,635 18.53 19.68 18.53 158,100 1,045,500 -24.0
28/11/2017
18.53
 1,601,650 18.68 18.68 18.17 546,700 102,000 11.5
27/11/2017
18.68
 1,001,604 18.39 18.96 18.17 129,000 25,500 2.7
24/11/2017
18.39
 1,828,240 17.96 18.39 17.67 286,300 737,200 -11.4
23/11/2017
17.96
 2,595,509 16.39 17.96 16.46 151,600 5,500 3.5
22/11/2017
16.39
 454,220 16.31 16.46 16.17 0 45,400 -1.0
21/11/2017
16.31
 895,669 16.60 16.81 16.17 12,000 235,200 -5.2
20/11/2017
16.60
 902,634 16.46 16.89 16.39 300,570 202,000 2.3
17/11/2017
16.46
 511,430 16.53 16.81 16.24 1,600 128,200 -2.9
16/11/2017
16.53
 825,690 16.24 16.96 16.24 1,000 226,100 -5.2
15/11/2017
16.24
 395,000 16.46 16.60 16.17 13,300 251,200 -5.4
14/11/2017
16.46
 625,670 15.96 16.60 15.88 6,000 140,000 -3.1
13/11/2017
15.96
 197,540 15.88 16.17 15.74 5,500 78,200 -1.6
10/11/2017
15.88
 228,700 15.88 15.88 15.60 277,900 274,800 0.1
09/11/2017
15.88
 207,574 16.03 16.10 15.88 687,900 674,300 0.3
08/11/2017
16.03
 311,747 16.03 16.24 15.96 1,412,100 1,296,200 2.6
07/11/2017
16.03
 196,700 16.24 16.31 15.96 300,500 300,600 -0.0
06/11/2017
16.24
 253,910 15.74 16.24 15.67 212,500 110,100 2.3
03/11/2017
15.74
 200,487 15.03 15.74 15.03 101,900 500 2.1
02/11/2017
15.03
 444,180 15.53 15.60 14.88 105,100 65,700 0.8
01/11/2017
15.53
 692,925 16.24 16.24 15.31 201,400 155,900 1.0
31/10/2017
16.24
 368,410 16.31 16.31 16.03 196,400 40,200 3.5
30/10/2017
16.31
 533,600 16.31 16.53 16.31 325,600 140,000 4.2
27/10/2017
16.31
 91,100 16.39 16.46 16.31 2,300 0 0.1
26/10/2017
16.39
 408,150 16.46 16.60 16.24 165,000 123,000 1.0
25/10/2017
16.46
 395,820 16.31 16.74 16.24 3,000 195,400 -4.4
24/10/2017
16.31
 221,350 16.17 16.39 16.03 9,900 7,900 0.0
23/10/2017
16.17
 534,100 16.17 16.46 15.88 0 11,000 -0.3
20/10/2017
16.17
 489,148 16.67 16.81 16.03 36,900 9,200 0.6
19/10/2017
16.67
 534,474 16.74 16.89 16.46 45,500 0 1.1
18/10/2017
16.74
 816,400 17.39 17.53 16.67 83,300 249,600 -4.0
17/10/2017
17.39
 340,890 17.24 17.60 17.10 7,500 42,400 -0.8
16/10/2017
17.24
 352,300 17.46 17.53 17.24 20,500 83,100 -1.5
13/10/2017
17.46
 569,980 17.39 17.67 17.17 100 168,900 -4.1
12/10/2017
17.39
 975,309 16.74 17.74 16.81 504,600 916,800 -10.0
11/10/2017
16.74
 1,245,079 16.24 17.10 16.31 183,600 755,100 -13.4
10/10/2017
16.24
 752,605 16.10 16.60 15.96 3,400 321,200 -7.2
09/10/2017
16.10
 172,200 16.17 16.31 15.88 11,500 0 0.3
06/10/2017
16.17
 334,492 15.96 16.39 15.88 2,000 0 0.0
05/10/2017
15.96
 348,000 16.03 16.24 15.74 52,600 0 1.2
04/10/2017
16.03
 159,890 16.03 16.24 15.81 49,000 0 1.1
03/10/2017
16.03
 253,600 16.46 16.74 15.67 3,500 77,300 -1.7
02/10/2017
16.46
 496,272 16.31 17.03 16.17 1,900 0 0.0
29/09/2017
16.31
 267,010 15.67 16.31 15.31 52,000 200 1.2
28/09/2017
15.67
 424,630 16.17 16.17 15.53 118,500 52,700 1.4
27/09/2017
16.17
 326,130 16.24 16.31 16.03 65,500 63,800 0.0
26/09/2017
16.24
 249,600 16.03 16.46 15.81 22,000 0 0.5
25/09/2017
16.03
 895,700 16.24 17.24 16.03 83,700 163,200 -1.8
22/09/2017
16.24
 672,840 15.46 16.39 15.10 205,200 70,000 3.0
21/09/2017
15.46
 438,050 15.60 15.60 15.10 88,300 80,000 0.2
20/09/2017
15.60
 315,430 15.53 15.60 15.31 263,000 200,000 1.4
19/09/2017
15.53
 554,378 15.03 15.74 14.81 865,400 737,318 2.8
18/09/2017
15.03
 629,850 15.10 15.53 15.03 46,000 0 1.0
15/09/2017
15.10
 1,019,560 14.74 15.31 14.53 376,500 320,700 1.1
14/09/2017
14.74
 355,100 14.81 15.03 14.31 177,700 124,100 1.1
13/09/2017
14.81
 1,349,050 14.31 15.24 14.38 727,500 394,300 6.9
12/09/2017
14.31
 2,060,260 13.59 14.95 13.59 5,478,900 2,000 109.5
11/09/2017
13.59
 328,420 13.95 14.02 13.59 93,000 0 1.8
08/09/2017
13.95
 562,910 14.02 14.31 13.59 25,000 21,000 0.1
07/09/2017
14.02
 1,905,620 13.24 14.31 13.24 91,000 10,000 1.6
06/09/2017
13.24
 758,200 13.09 13.31 13.09 336,600 0 6.2
05/09/2017
13.09
 117,560 13.17 13.17 13.09 64,200 41,400 0.4
01/09/2017
13.17
 107,000 13.09 13.17 12.59 11,100 43,900 -0.6

Chính sách bảo mật | Điều khoản sử dụng |