Tổng Công ty Viglacera - CTCP (vgc)

42.60
0.25
(0.59%)
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
(2024-10-09) 		0.18 0.42% 20,573,600 73,435 2.8
39.70
42.80
42.60
2 tháng
(2024-09-09) 		1.88 4.61% 41,105,400 -1,229,965 -52.7
39.70
42.91
42.60
3 tháng
(2024-08-12) 		1.83 4.48% 60,860,100 -4,511,165 -195.0
39.12
44.12
42.60
6 tháng
(2024-05-13) 		-9.24 -17.82% 95,827,500 -6,495,089 -285.7
38.15
54.95
42.60
12 tháng
(2023-11-14) 		-6.52 -13.27% 220,162,300 -7,376,763 -322.3
38.15
58.15
42.60
24 tháng
(2022-11-21) 		14.50 51.62% 496,106,400 -8,293,061 -297.7
27.73
58.15
42.60
36 tháng
(2021-11-24) 		1.34 3.25% 827,324,300 286,190 121.1
24.62
63.77
42.60
60 tháng
(2019-12-05) 		28.01 191.99% 1,109,692,310 -42,198,330 -976.5
10.62
63.77
42.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/08/2017
13.13
 269,500 13.06 13.27 12.93 43,900 160,000 -2.2
28/08/2017
13.06
 162,800 12.93 13.06 12.59 112,300 30,000 1.6
25/08/2017
12.93
 50,718 12.99 12.99 12.72 20,518 30,000 -0.2
24/08/2017
12.99
 66,640 12.93 12.99 12.86 534,000 500,010 0.6
23/08/2017
12.93
 242,800 12.79 13.13 12.65 70,800 219,300 -2.8
22/08/2017
12.79
 43,300 12.79 12.93 12.72 400 20,700 -0.4
21/08/2017
12.79
 192,100 12.93 13.13 12.72 0 105,000 -2.0
18/08/2017
12.93
 64,700 12.79 12.93 12.72 31,400 1,100 0.6
17/08/2017
12.79
 55,460 12.93 13.13 12.79 42,200 36,800 0.1
16/08/2017
12.93
 259,100 12.59 12.93 12.52 103,000 109,600 -0.1
15/08/2017
12.59
 150,200 12.72 12.72 12.52 0 50,400 -0.9
14/08/2017
12.72
 79,800 12.86 12.86 12.72 1,000 13,800 -0.2
11/08/2017
12.86
 105,111 12.86 12.99 12.79 50,000 50,000 0.0
10/08/2017
12.86
 104,100 12.79 12.93 12.79 14,000 0 0.3
09/08/2017
12.79
 114,700 12.93 12.93 12.72 45,600 0 0.9
08/08/2017
12.93
 78,450 13.06 13.06 12.93 5,100 2,000 0.1
07/08/2017
13.06
 144,900 13.13 13.20 13.06 451,000 0 8.8
04/08/2017
13.13
 145,000 12.99 13.20 12.93 56,600 15,200 0.8
03/08/2017
12.99
 104,650 13.06 13.20 12.93 4,000 0 0.1
02/08/2017
13.06
 94,800 13.27 13.27 13.06 5,800 0 0.1
01/08/2017
13.27
 146,728 13.40 13.47 13.27 37,800 0 0.7
31/07/2017
13.40
 381,500 13.27 13.61 13.33 49,100 0 1.0
28/07/2017
13.27
 144,900 13.20 13.27 13.13 49,800 0 1.0
27/07/2017
13.20
 217,568 13.06 13.20 12.99 140,300 0 2.7
26/07/2017
13.06
 68,800 13.06 13.13 12.99 37,000 0 0.7
25/07/2017
13.06
 101,400 12.86 13.13 12.65 97,900 0 1.9
24/07/2017
12.86
 68,200 13.06 13.06 12.79 37,300 0 0.7
21/07/2017
13.06
 119,568 12.93 13.20 12.65 76,600 0 1.5
20/07/2017
12.93
 129,400 12.52 12.93 12.52 105,300 0 2.0
19/07/2017
12.52
 193,200 12.31 12.86 12.38 139,400 32,500 2.0
18/07/2017
12.31
 127,500 12.72 12.72 12.31 3,700 26,500 -0.4
17/07/2017
12.72
 91,300 12.72 13.95 12.59 40,000 0 0.7
14/07/2017
12.72
 145,330 12.59 12.93 12.45 700 17,700 -0.3
13/07/2017
12.59
 245,960 12.93 12.93 12.25 2,300 46,800 -0.8
12/07/2017
12.93
 255,320 13.06 13.47 12.86 4,800 18,000 -0.3
11/07/2017
13.06
 139,510 13.33 13.47 13.06 1,900 0 0.0
10/07/2017
13.33
 103,000 13.54 13.61 13.27 4,900 0 0.1
07/07/2017
13.54
 433,122 13.40 13.67 13.40 9,900 0 0.2
06/07/2017
13.40
 117,230 13.27 13.47 13.20 6,500 0 0.1
05/07/2017
13.27
 55,910 13.06 13.27 13.06 2,200 0 0.0
04/07/2017
13.06
 91,100 13.20 13.27 13.06 2,000 0 0.0
03/07/2017
13.20
 85,400 13.27 13.40 13.13 10,000 0 0.2
30/06/2017
13.27
 114,800 13.27 13.54 13.27 0 0 0
29/06/2017
13.27
 266,100 13.67 13.74 13.27 126,400 0 2.5
28/06/2017
13.67
 389,860 13.13 13.74 12.93 130,000 0 2.6
27/06/2017
13.13
 132,000 12.93 13.13 12.93 55,800 2,000 1.0
26/06/2017
12.93
 183,300 13.13 13.13 12.93 4,000 0 0.1
23/06/2017
13.13
 148,142 13.33 13.47 13.13 0 0 0
22/06/2017
13.33
 83,100 13.47 13.47 13.20 200 0 0.0
21/06/2017
13.47
 103,730 13.61 13.61 13.20 18,900 0 0.4
20/06/2017
13.61
 266,440 13.61 13.67 13.61 45,400 0 0.9
19/06/2017
13.61
 521,393 13.20 13.88 13.13 220,730 3,000 4.3
16/06/2017
13.20
 75,273 13.13 13.20 13.13 50,000 0 1.0
15/06/2017
13.13
 281,940 12.99 13.27 12.99 131,300 0 2.5
14/06/2017
12.99
 599,865 13.13 13.27 12.79 146,300 0 2.8
13/06/2017
13.13
 283,210 13.13 13.20 12.93 176,600 0 3.4
12/06/2017
13.13
 297,430 13.33 13.47 13.13 141,500 0 2.8
09/06/2017
13.33
 291,100 13.20 13.54 13.06 191,700 1,000 3.8
08/06/2017
13.20
 189,011 12.99 13.33 12.72 74,600 15,000 1.1
07/06/2017
12.99
 233,400 13.27 13.27 12.93 15,100 0 0.3
06/06/2017
13.27
 182,970 13.20 13.27 12.99 5,000 0 0.1
05/06/2017
13.20
 687,722 12.93 13.61 12.79 8,300 56,000 -0.9
02/06/2017
12.93
 810,751 11.77 12.93 11.84 52,500 4,000 0.8
01/06/2017
11.77
 179,820 11.57 11.84 11.57 9,110 0 0.2
31/05/2017
11.57
 198,000 11.97 12.18 11.57 5,800 0 0.1
30/05/2017
11.97
 537,154 11.97 12.25 11.91 11,500 0 0.2
29/05/2017
11.97
 1,085,220 12.11 12.72 11.43 57,000 7,000 0.9
26/05/2017
12.11
 367,033 11.97 12.25 11.84 25,000 4,000 0.4
25/05/2017
11.97
 579,230 11.63 12.25 11.43 8,900 0 0.2
24/05/2017
11.63
 634,830 11.84 11.91 11.57 20,000 26,300 -0.1
23/05/2017
11.84
 925,934 11.02 12.11 11.02 0 5,600 -0.1
22/05/2017
11.02
 899,266 10.88 11.16 10.88 79,000 50,300 0.4
19/05/2017
10.88
 622,240 10.82 10.88 10.82 25,000 30,000 -0.1
18/05/2017
10.82
 219,450 10.82 10.88 10.68 69,300 20,000 0.8
17/05/2017
10.82
 134,900 10.75 11.22 10.75 2,100 0 0.0
16/05/2017
10.75
 405,100 10.61 11.09 10.61 0 100 -0.0
15/05/2017
10.61
 170,084 10.61 10.68 10.48 24,500 400 0.4
12/05/2017
10.61
 215,400 10.54 10.68 10.54 137,000 54,800 1.3
11/05/2017
10.54
 154,910 10.61 10.68 10.54 22,600 0 0.4
10/05/2017
10.61
 247,500 10.41 10.61 10.41 0 0 0
09/05/2017
10.41
 315,800 10.20 10.54 10.27 113,100 0 1.7
08/05/2017
10.20
 210,610 10.34 10.34 10.20 93,100 0 1.4
05/05/2017
10.34
 281,200 10.34 10.41 10.20 225,000 0 3.4
04/05/2017
10.34
 200,100 10.34 10.54 10.27 55,000 0 0.8
03/05/2017
10.34
 73,600 10.54 10.68 10.27 41,900 0 0.6
28/04/2017
10.54
 62,310 10.54 10.54 10.41 6,100 0 0.1
27/04/2017
10.54
 279,698 10.48 10.54 10.20 133,400 0 2.0
26/04/2017
10.48
 60,400 10.68 10.68 10.41 0 0 0
25/04/2017
10.68
 305,900 10.54 10.68 10.54 263,000 0 4.1
24/04/2017
10.54
 87,900 10.82 10.88 10.54 0 0 0
21/04/2017
10.82
 319,400 10.82 10.95 10.61 279,500 0 4.5
20/04/2017
10.82
 492,100 10.88 10.95 10.75 369,300 0 5.9
19/04/2017
10.88
 332,500 10.88 11.09 10.82 160,300 0 2.6
18/04/2017
10.88
 348,200 10.82 10.95 10.54 221,000 0 3.5
17/04/2017
10.82
 414,200 10.88 10.95 10.54 320,000 0 5.1
14/04/2017
10.88
 297,600 11.09 11.09 10.75 170,000 108,500 1.0
13/04/2017
11.09
 321,400 11.09 11.22 11.02 201,000 0 3.3
12/04/2017
11.09
 1,500,738 10.82 11.16 10.88 516,300 34,000 7.8
11/04/2017
10.82
 357,700 10.88 10.95 10.68 550,000 0 8.7
10/04/2017
10.88
 556,900 10.95 11.09 10.75 594,000 121,500 7.6

Chính sách bảo mật | Điều khoản sử dụng |