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)
10/09/2019
13.86
 448,770 14.00 14.00 13.64 274,890 4,000 5.3
09/09/2019
14.00
 360,840 13.72 14.00 13.50 12,590 50,000 -0.7
06/09/2019
13.72
 731,770 13.43 13.72 13.33 56,030 54,000 0.0
05/09/2019
13.43
 180,090 13.47 13.50 13.43 104,520 3,000 1.9
04/09/2019
13.47
 391,600 13.29 13.57 13.11 136,930 35,000 1.9
03/09/2019
13.29
 271,770 13.29 13.57 13.25 39,820 23,000 0.3
30/08/2019
13.29
 160,250 13.50 13.57 13.29 72,000 2,650 1.3
29/08/2019
13.50
 373,240 13.68 13.72 13.47 0 30,000 -0.6
28/08/2019
13.68
 965,930 13.22 13.82 13.01 0 15,000 -0.3
27/08/2019
13.22
 580,740 13.08 13.22 12.93 310,270 15,000 5.5
26/08/2019
13.08
 293,130 13.08 13.15 12.93 8,000 15,000 -0.1
23/08/2019
13.08
 153,900 13.15 13.22 12.93 0 2,500 0.0
22/08/2019
13.15
 338,350 13.11 13.15 13.04 8,000 0 0.1
21/08/2019
13.11
 449,000 13.15 13.22 13.01 0 0 0
20/08/2019
13.15
 314,590 13.22 13.29 13.11 8,000 54,000 -0.9
19/08/2019
13.22
 279,950 13.22 13.29 13.18 10 18,600 -0.3
16/08/2019
13.22
 301,900 13.29 13.43 13.22 0 100,950 -1.9
15/08/2019
13.29
 177,490 13.36 13.36 13.22 0 3,000 -0.1
14/08/2019
13.36
 370,020 13.50 13.57 13.29 2,650 183,900 -3.4
13/08/2019
13.50
 248,410 13.50 13.57 13.29 0 0 0
12/08/2019
13.50
 295,800 13.68 13.72 13.50 50 0 0.0
09/08/2019
13.68
 311,810 13.79 13.86 13.64 48,000 0 0.9
08/08/2019
13.79
 286,650 13.86 13.86 13.61 75,000 0 1.5
07/08/2019
13.86
 506,030 13.79 14.07 13.68 148,000 0 2.9
06/08/2019
13.79
 965,350 13.40 14.00 13.15 174,500 1,240 3.4
05/08/2019
13.40
 614,400 13.57 13.68 13.36 61,700 0 1.2
02/08/2019
13.57
 510,830 13.57 13.72 13.43 15,650 31,500 -0.3
01/08/2019
13.57
 400,950 13.75 13.79 13.54 0 0 0
31/07/2019
13.75
 440,710 13.61 13.75 13.47 56,050 20,000 0.7
30/07/2019
13.61
 947,690 14.00 14.00 13.61 2,240 23,000 -0.4
29/07/2019
14.00
 827,890 14.43 14.43 14.00 0 54,120 -1.1
26/07/2019
14.43
 441,240 14.57 14.57 14.43 0 4,500 -0.1
25/07/2019
14.57
 961,510 14.36 14.64 14.28 25,700 50,000 -0.5
24/07/2019
14.36
 374,540 14.32 14.39 14.25 54,000 50,000 0.1
23/07/2019
14.32
 370,080 14.36 14.46 14.28 58,000 0 1.2
22/07/2019
14.36
 299,030 14.50 14.50 14.32 45,500 0 0.9
19/07/2019
14.50
 442,800 14.32 14.53 14.32 96,100 50,000 0.9
18/07/2019
14.32
 780,480 14.36 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 14.50 14.85 14.36 24,000 50,000 -0.5
16/07/2019
14.50
 963,950 14.53 14.53 14.46 149,000 51,000 2.1
15/07/2019
14.53
 1,033,230 14.40 14.60 14.46 66,500 0 1.4
12/07/2019
14.40
 1,098,720 14.53 14.63 14.33 173,550 50,000 2.7
11/07/2019
14.53
 850,380 14.57 14.57 14.43 296,860 0 6.4
10/07/2019
14.57
 1,624,770 14.57 14.73 14.46 239,000 50,000 4.1
09/07/2019
14.57
 3,003,790 13.96 14.57 13.99 773,000 25,050 15.8
08/07/2019
13.96
 764,920 13.82 13.96 13.79 472,470 50,040 8.7
05/07/2019
13.82
 372,800 13.89 13.96 13.82 267,030 50,000 4.4
04/07/2019
13.89
 552,580 13.62 13.89 13.62 203,600 0 4.1
03/07/2019
13.62
 537,840 13.79 13.85 13.62 60,000 50,000 0.2
02/07/2019
13.79
 553,760 13.75 13.89 13.68 203,000 2,570 4.1
01/07/2019
13.75
 448,520 13.79 13.89 13.75 62,500 0 1.3
28/06/2019
13.79
 886,270 13.55 13.82 13.58 192,570 139,400 1.1
27/06/2019
13.55
 1,822,990 13.89 13.89 13.52 0 46,080 -0.9
26/06/2019
13.89
 958,650 14.16 14.16 13.89 295,350 50,000 5.1
25/06/2019
14.16
 677,380 14.16 14.16 13.99 147,370 50,000 2.0
24/06/2019
14.16
 451,260 14.19 14.33 14.09 12,020 0 0.3
21/06/2019
14.19
 1,516,310 14.16 14.43 14.09 582,700 130,300 9.5
20/06/2019
14.16
 2,331,420 13.68 14.16 13.72 470,520 75,000 8.2
19/06/2019
13.68
 290,130 13.68 13.82 13.68 144,900 50,000 1.9
18/06/2019
13.68
 585,840 13.55 13.68 13.55 63,390 10,000 1.1
17/06/2019
13.55
 628,990 13.62 13.72 13.38 49,900 49,200 0.0
14/06/2019
13.62
 313,190 13.58 13.82 13.55 13,510 5,800 0.2
13/06/2019
13.58
 293,890 13.85 13.85 13.55 0 0 0
12/06/2019
13.85
 444,260 13.89 13.96 13.82 100,000 45,000 1.1
11/06/2019
13.89
 570,190 13.89 14.09 13.75 100,000 3,000 2.0
10/06/2019
13.89
 598,030 13.96 14.13 13.82 40,310 500 0.8
07/06/2019
13.96
 1,087,110 13.35 13.96 13.38 354,700 150,500 4.1
06/06/2019
13.35
 518,450 13.35 13.55 13.31 10,000 4,000 0.1
05/06/2019
13.35
 577,390 13.55 13.62 13.35 100,200 1,590,000 -30.6
04/06/2019
13.55
 791,440 13.48 13.62 13.45 5,000 50,000 -0.9
03/06/2019
13.48
 1,625,780 13.58 13.58 13.21 160,000 65,000 1.9
31/05/2019
13.58
 724,470 13.89 13.99 13.58 0 80,000 -1.6
30/05/2019
13.89
 358,940 13.89 14.02 13.89 0 3,000 -0.1
29/05/2019
13.89
 2,018,050 14.70 14.70 13.85 269,730 364,000 -1.9
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 13.89 13.96 13.75 0 184,700 -3.8
16/05/2019
13.89
 1,332,167 13.96 14.09 13.89 152,600 230,000 -1.6
15/05/2019
13.96
 1,038,620 14.09 14.29 13.96 10 260,000 -5.4
14/05/2019
14.09
 3,003,850 13.96 14.23 13.96 1,339,800 2,300,000 -20.0
13/05/2019
13.96
 1,205,823 13.96 14.23 13.82 43,400 12,658,300 -252.4
10/05/2019
13.96
 1,884,100 13.62 14.16 13.62 712,000 310,000 8.2
09/05/2019
13.62
 986,162 13.68 13.82 13.41 205,800 309,750 -2.0
08/05/2019
13.68
 1,292,900 14.02 14.02 13.55 79,000 233,000 -3.1
07/05/2019
14.02
 1,752,540 13.55 14.09 13.55 551,200 500 11.3
06/05/2019
13.55
 2,198,350 13.62 13.68 12.26 288,200 20,000 5.4
03/05/2019
13.62
 1,130,453 13.55 13.68 13.55 104,300 3,000 2.0
02/05/2019
13.55
 1,751,030 13.21 13.62 13.28 86,800 37,900 1.0
26/04/2019
13.21
 465,628 13.14 13.35 13.14 0 0 0
25/04/2019
13.14
 982,920 12.94 13.28 13.01 0 0 0
24/04/2019
12.94
 632,438 12.80 13.01 12.74 0 800 0.0
23/04/2019
12.80
 752,618 12.74 12.80 12.53 0 100,000 -1.9
22/04/2019
12.74
 1,554,360 12.74 12.74 12.40 270,000 0 5.0
19/04/2019
12.74
 486,360 12.87 13.01 12.74 161,000 40,000 2.3
18/04/2019
12.87
 1,224,360 13.21 13.28 12.60 170,000 30,000 2.7

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