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)
15/08/2019
13.29
 177,490 13.25 13.36 13.22 0 0 0
14/08/2019
13.36
 370,020 13.50 13.57 13.29 0 0 0
13/08/2019
13.50
 248,410 13.57 13.57 13.29 0 0 0
12/08/2019
13.50
 295,800 13.72 13.72 13.50 0 0 0
09/08/2019
13.68
 311,810 13.68 13.86 13.64 0 0 0
08/08/2019
13.79
 286,650 13.68 13.82 13.61 0 0 0
07/08/2019
13.86
 506,030 13.93 14.07 13.68 0 0 0
06/08/2019
13.79
 965,350 13.22 14.00 13.15 0 0 0
05/08/2019
13.40
 614,400 13.57 13.68 13.36 0 0 0
02/08/2019
13.57
 510,830 13.50 13.72 13.43 0 0 0
01/08/2019
13.57
 400,950 13.57 13.79 13.54 0 0 0
31/07/2019
13.75
 440,710 13.61 13.75 13.47 0 0 0
30/07/2019
13.61
 947,690 13.86 14.00 13.61 0 0 0
29/07/2019
14.00
 827,890 14.43 14.43 14.00 0 0 0
26/07/2019
14.43
 441,240 14.57 14.57 14.43 0 0 0
25/07/2019
14.57
 961,510 14.36 14.64 14.28 0 0 0
24/07/2019
14.36
 374,540 14.32 14.39 14.25 0 0 0
23/07/2019
14.32
 370,080 14.46 14.46 14.28 0 0 0
22/07/2019
14.36
 299,030 14.50 14.50 14.32 0 0 0
19/07/2019
14.50
 442,800 14.28 14.53 14.32 0 0 0
18/07/2019
14.32
 780,480 14.28 14.53 13.86 0 0 0
17/07/2019: Cổ tức tiền mặt tỉ lệ: 10%
17/07/2019
14.36
 1,039,600 14.85 14.85 14.36 0 0 0
16/07/2019
14.50
 963,950 14.50 14.53 14.46 0 0 0
15/07/2019
14.53
 1,033,230 14.63 14.60 14.46 0 0 0
12/07/2019
14.40
 1,098,720 14.63 14.63 14.33 0 0 0
11/07/2019
14.53
 850,380 14.57 14.57 14.43 0 0 0
10/07/2019
14.57
 1,624,770 14.57 14.73 14.46 0 0 0
09/07/2019
14.57
 3,003,790 14.02 14.57 13.99 0 0 0
08/07/2019
13.96
 764,920 13.82 13.96 13.79 0 0 0
05/07/2019
13.82
 372,800 13.96 13.96 13.82 0 0 0
04/07/2019
13.89
 552,580 13.85 13.89 13.62 0 0 0
03/07/2019
13.62
 537,840 13.85 13.85 13.62 0 0 0
02/07/2019
13.79
 553,760 13.79 13.89 13.68 0 0 0
01/07/2019
13.75
 448,520 13.75 13.89 13.75 0 0 0
28/06/2019
13.79
 886,270 13.79 13.82 13.58 0 0 0
27/06/2019
13.55
 1,822,990 13.55 13.89 13.52 0 0 0
26/06/2019
13.89
 958,650 13.89 14.16 13.89 0 0 0
25/06/2019
14.16
 677,380 14.09 14.16 13.99 0 0 0
24/06/2019
14.16
 451,260 14.23 14.33 14.09 0 0 0
21/06/2019
14.19
 1,516,310 14.19 14.43 14.09 0 0 0
20/06/2019
14.16
 2,331,420 13.79 14.16 13.72 0 0 0
19/06/2019
13.68
 290,130 13.68 13.82 13.68 0 0 0
18/06/2019
13.68
 585,840 13.55 13.68 13.55 0 0 0
17/06/2019
13.55
 628,990 13.72 13.72 13.38 0 0 0
14/06/2019
13.62
 313,190 13.62 13.82 13.55 0 0 0
13/06/2019
13.58
 293,890 13.85 13.85 13.55 0 0 0
12/06/2019
13.85
 444,260 13.96 13.96 13.82 0 0 0
11/06/2019
13.89
 570,190 13.89 14.09 13.75 0 0 0
10/06/2019
13.89
 598,030 14.02 14.13 13.82 0 0 0
07/06/2019
13.96
 1,087,110 13.41 13.96 13.38 0 0 0
06/06/2019
13.35
 518,450 13.31 13.55 13.31 0 0 0
05/06/2019
13.35
 577,390 13.62 13.62 13.35 0 0 0
04/06/2019
13.55
 791,440 13.55 13.62 13.45 0 0 0
03/06/2019
13.48
 1,625,780 13.41 13.55 13.21 0 0 0
31/05/2019
13.58
 724,470 13.89 13.99 13.58 0 0 0
30/05/2019
13.89
 358,940 13.89 14.02 13.89 0 0 0
29/05/2019
13.89
 2,018,050 14.09 14.43 13.85 0 0 0
28/05/2019
14.70
 0 14.70 14.70 14.70 0 0 0
27/05/2019
14.70
 0 14.70 14.70 14.70 0 0 0
24/05/2019
14.70
 0 14.70 14.70 14.70 0 0 0
23/05/2019
14.70
 361,500 13.75 14.84 14.57 0 0 0
22/05/2019
13.75
 0 13.75 13.75 13.75 0 0 0
21/05/2019
13.75
 0 13.75 13.75 13.75 0 0 0
20/05/2019
13.75
 0 13.75 13.75 13.75 0 0 0
17/05/2019
13.75
 1,307,748 13.96 13.96 13.75 0 0 0
16/05/2019
13.89
 1,332,167 14.09 14.09 13.89 0 0 0
15/05/2019
13.96
 1,038,620 14.09 14.29 13.96 0 0 0
14/05/2019
14.09
 3,003,850 13.96 14.23 13.96 0 0 0
13/05/2019
13.96
 1,205,823 14.02 14.23 13.82 0 0 0
10/05/2019
13.96
 1,884,100 13.75 14.16 13.62 0 0 0
09/05/2019
13.62
 986,162 13.68 13.82 13.41 0 0 0
08/05/2019
13.68
 1,292,900 13.89 13.96 13.55 0 0 0
07/05/2019
14.02
 1,752,540 13.62 14.09 13.55 0 0 0
06/05/2019
13.55
 2,198,350 13.41 13.68 12.26 0 0 0
03/05/2019
13.62
 1,130,453 13.55 13.68 13.55 0 0 0
02/05/2019
13.55
 1,751,030 13.28 13.62 13.28 0 0 0
26/04/2019
13.21
 465,628 13.14 13.35 13.14 0 0 0
25/04/2019
13.14
 982,920 13.01 13.28 13.01 0 0 0
24/04/2019
12.94
 632,438 12.80 13.01 12.74 0 0 0
23/04/2019
12.80
 752,618 12.60 12.80 12.53 0 0 0
22/04/2019
12.74
 1,554,360 12.74 12.74 12.40 0 0 0
19/04/2019
12.74
 486,360 12.80 13.01 12.74 0 0 0
18/04/2019
12.87
 1,224,360 13.21 13.28 12.60 0 0 0
17/04/2019
13.21
 836,137 13.48 13.55 13.21 0 0 0
16/04/2019
13.48
 864,430 13.48 13.48 13.21 0 0 0
12/04/2019
13.48
 804,592 13.35 13.48 13.21 0 0 0
11/04/2019
13.28
 636,790 13.28 13.41 13.28 0 0 0
10/04/2019
13.28
 1,770,421 13.28 13.35 13.14 0 0 0
09/04/2019
13.28
 1,275,887 13.41 13.55 13.21 0 0 0
08/04/2019
13.28
 1,752,990 13.75 13.75 13.28 0 0 0
05/04/2019
13.68
 1,100,147 13.68 13.89 13.62 0 0 0
04/04/2019
13.68
 1,312,600 14.02 14.09 13.68 0 0 0
03/04/2019
14.02
 1,029,272 14.16 14.23 13.96 0 0 0
02/04/2019
14.09
 2,450,930 14.16 14.36 14.09 0 0 0
01/04/2019
13.96
 1,594,420 13.96 14.16 13.89 0 0 0
29/03/2019
13.89
 2,540,610 13.89 14.43 13.82 0 0 0
28/03/2019
13.89
 1,699,470 13.89 14.09 13.82 0 0 0
27/03/2019
13.89
 1,541,870 13.75 14.09 13.55 0 0 0
26/03/2019
13.89
 2,407,091 14.23 14.29 13.82 0 0 0
25/03/2019
14.09
 3,187,920 14.36 14.43 13.68 0 0 0

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