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)
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
06/01/2020
12.79
 152,580 12.79 12.83 12.76 0 0 0
03/01/2020
12.79
 55,480 12.79 12.86 12.79 0 0 0
02/01/2020
12.79
 143,280 12.93 12.93 12.79 0 0 0
31/12/2019
13.08
 301,810 12.93 13.08 12.76 59,850 2,690 1.0
30/12/2019
12.93
 132,010 12.79 12.93 12.72 64,290 570 1.1
27/12/2019
12.79
 35,720 12.86 12.93 12.79 12,200 0 0.2
26/12/2019
12.86
 245,380 12.79 12.93 12.76 2,690 0 0.0
25/12/2019
12.79
 110,370 12.79 12.83 12.76 0 0 0
24/12/2019
12.79
 170,380 12.79 12.83 12.72 8,200 1,540 0.1
23/12/2019
12.79
 55,900 12.83 12.90 12.79 232,060 224,600 0.1
20/12/2019
12.83
 110,900 12.83 12.83 12.72 0 29,500 -0.5
19/12/2019
12.83
 132,530 12.86 12.86 12.72 0 34,400 -0.6
18/12/2019
12.86
 222,750 12.79 12.86 12.72 18,600 83,190 -1.2
17/12/2019
12.79
 125,990 13.01 13.01 12.79 9,500 21,970 -0.2
16/12/2019
13.01
 95,390 12.97 13.01 12.90 10 13,530 -0.2
13/12/2019
12.97
 122,580 13.01 13.01 12.90 0 20,020 -0.4
12/12/2019
13.01
 68,720 13.01 13.01 12.93 35,000 0 0.6
11/12/2019
13.01
 104,710 13.01 13.01 12.86 55,000 2,040 1.0
10/12/2019
13.01
 269,040 13.04 13.04 12.90 60,000 530 1.1
09/12/2019
13.04
 99,850 13.08 13.08 12.97 0 100 0.0
06/12/2019
13.08
 29,330 13.08 13.08 12.97 0 0 0
05/12/2019
13.08
 122,470 13.08 13.11 12.97 0 1,000 0.0
04/12/2019
13.08
 87,590 13.04 13.08 12.97 0 0 0
03/12/2019
13.04
 232,280 13.08 13.11 12.97 124,250 68,760 1.0
02/12/2019
13.08
 286,370 13.04 13.11 12.93 200,000 27,500 3.2
29/11/2019
13.04
 180,030 13.15 13.15 12.93 200 27,470 -0.5
28/11/2019
13.15
 161,890 13.15 13.15 12.90 0 26,740 -0.5
27/11/2019
13.15
 33,020 13.15 13.18 13.04 0 0 0
26/11/2019
13.15
 210,250 13.15 13.18 13.08 170,000 52,080 2.2
25/11/2019
13.15
 117,850 13.15 13.15 13.08 80,000 50 1.5
22/11/2019
13.15
 730,740 13.22 13.22 12.86 0 557,050 -10.2
21/11/2019
13.22
 308,360 13.18 13.22 12.86 0 207,620 -3.8
20/11/2019
13.18
 171,740 13.22 13.22 13.04 0 26,700 -0.5
19/11/2019
13.22
 177,500 13.29 13.29 13.11 1,050 116,380 -2.1
18/11/2019
13.29
 99,190 13.29 13.29 13.15 400 41,900 -0.8
15/11/2019
13.29
 144,600 13.33 13.33 13.18 110 52,140 -1.0
14/11/2019
13.33
 81,200 13.33 13.33 13.18 2,130 0 0.0
13/11/2019
13.33
 218,450 13.33 13.33 13.18 220 46,400 -0.9
12/11/2019
13.33
 317,450 13.33 13.33 13.15 83,050 30,200 1.0
11/11/2019
13.33
 121,820 13.36 13.40 13.25 70,000 0 1.3
08/11/2019
13.36
 237,820 13.33 13.43 13.15 3,220 154,000 -2.8
07/11/2019
13.33
 301,280 13.43 13.43 13.18 12,500 125,000 -2.1
06/11/2019
13.43
 204,080 13.40 13.50 13.36 81,000 90,000 -0.2
05/11/2019
13.40
 171,080 13.40 13.54 13.36 57,700 66,650 -0.2
04/11/2019
13.40
 134,290 13.43 13.68 13.36 42,670 66,000 -0.4
01/11/2019
13.43
 130,380 13.47 13.50 13.36 36,940 37,800 0.0
31/10/2019
13.47
 111,240 13.50 13.64 13.47 80,830 15,600 1.2
30/10/2019
13.50
 132,540 13.54 13.68 13.43 33,460 0 0.6
29/10/2019
13.54
 80,000 13.57 13.64 13.50 1,760 0 0.0
28/10/2019
13.57
 102,070 13.72 13.79 13.57 26,720 0 0.5
25/10/2019
13.72
 210,540 13.57 13.82 13.57 61,090 0 1.2
24/10/2019
13.57
 57,670 13.64 13.64 13.50 14,630 0 0.3
23/10/2019
13.64
 97,320 13.43 13.64 13.43 83,910 0 1.6
22/10/2019
13.43
 93,980 13.57 13.57 13.43 22,990 0 0.4
21/10/2019
13.57
 111,860 13.54 13.64 13.50 59,880 1,000 1.1
18/10/2019
13.54
 70,720 13.54 13.64 13.50 14,480 6,000 0.2
17/10/2019
13.54
 130,900 13.72 13.72 13.50 30,300 12,000 0.3
16/10/2019
13.72
 104,150 13.75 13.79 13.64 26,000 45,000 -0.4
15/10/2019
13.75
 24,850 13.79 13.79 13.64 0 4,000 -0.1
14/10/2019
13.79
 58,850 13.64 13.82 13.68 0 400 0.0
11/10/2019
13.64
 203,980 13.57 13.86 13.57 0 0 0
10/10/2019
13.57
 199,690 14.21 14.21 13.57 0 40,000 -0.8
09/10/2019
14.21
 471,810 13.50 14.21 13.43 0 31,400 -0.6
08/10/2019
13.50
 289,580 13.50 13.64 13.50 4,800 30,000 -0.5
07/10/2019
13.50
 278,030 13.61 13.64 13.50 0 0 0
04/10/2019
13.61
 374,450 13.75 13.79 13.57 0 0 0
03/10/2019
13.75
 292,920 13.72 13.79 13.64 0 0 0
02/10/2019
13.72
 210,700 13.75 13.79 13.68 0 0 0
01/10/2019
13.75
 226,620 13.72 13.86 13.72 9,000 0 0.2
30/09/2019
13.72
 313,970 13.72 13.86 13.68 0 16,900 -0.3
27/09/2019
13.72
 216,150 13.72 13.86 13.72 32,700 0 0.6
26/09/2019
13.72
 222,370 13.68 13.79 13.64 300 0 0.0
25/09/2019
13.68
 380,140 13.72 13.79 13.68 0 55,700 -1.1
24/09/2019
13.72
 599,830 13.86 13.93 13.64 5,400 72,000 -1.3
23/09/2019
13.86
 324,110 13.89 13.93 13.86 0 2,700 -0.1
20/09/2019
13.89
 501,330 14.11 14.11 13.79 0 0 0
19/09/2019
14.11
 403,440 14.07 14.18 14.07 342,700 0 6.8
18/09/2019
14.07
 496,000 14.18 14.25 14.00 311,720 0 6.2
17/09/2019
14.18
 1,071,750 13.89 14.32 13.93 304,980 0 6.1
16/09/2019
13.89
 255,290 13.86 13.96 13.86 75,170 0 1.5
13/09/2019
13.86
 397,680 13.89 13.93 13.82 144,700 0 2.8
12/09/2019
13.89
 369,930 13.79 13.96 13.79 70,590 0 1.4
11/09/2019
13.79
 318,600 13.86 13.93 13.79 88,200 400 1.7

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