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)
22/03/2019
14.50
 1,907,751 14.36 14.57 14.23 0 0 0
21/03/2019
14.36
 2,142,752 14.63 14.77 14.36 0 0 0
20/03/2019
14.57
 1,517,780 14.57 14.70 14.43 0 0 0
19/03/2019
14.57
 3,739,311 14.57 14.84 14.50 0 0 0
18/03/2019
14.50
 2,143,193 14.63 14.70 14.50 0 0 0
15/03/2019
14.50
 2,241,409 14.70 14.84 14.50 0 0 0
14/03/2019
14.70
 1,179,481 14.70 14.84 14.57 0 0 0
13/03/2019
14.63
 1,243,018 14.84 14.84 14.63 0 0 0
12/03/2019
14.77
 3,168,263 14.57 14.90 14.36 0 0 0
11/03/2019
14.43
 1,484,859 14.50 14.63 14.23 0 0 0
08/03/2019
14.50
 1,762,671 14.63 14.70 14.43 0 0 0
07/03/2019
14.63
 3,166,301 14.77 15.04 14.57 0 0 0
06/03/2019
14.63
 2,201,997 14.77 14.77 14.43 0 0 0
05/03/2019
14.77
 5,723,154 14.70 15.18 14.63 0 0 0
04/03/2019
14.97
 3,956,657 14.77 15.18 14.70 0 0 0
01/03/2019
14.63
 2,875,620 14.02 14.63 14.02 0 0 0
28/02/2019
14.02
 3,372,092 14.63 14.70 14.02 0 0 0
27/02/2019
14.63
 2,198,875 14.50 14.97 14.50 0 0 0
26/02/2019
14.63
 6,032,029 13.96 14.84 13.96 0 0 0
25/02/2019
14.02
 2,073,880 13.96 14.16 13.96 0 0 0
22/02/2019
13.96
 1,796,140 14.23 14.29 13.96 0 0 0
21/02/2019
14.16
 4,371,940 13.75 14.29 13.68 0 0 0
20/02/2019
13.75
 1,483,300 13.55 13.82 12.33 0 0 0
19/02/2019
13.68
 1,957,300 13.89 14.02 13.68 0 0 0
18/02/2019
13.89
 1,707,309 13.75 14.02 13.75 0 0 0
15/02/2019
13.75
 1,347,790 13.68 13.96 13.55 0 0 0
14/02/2019
13.55
 1,960,608 13.62 13.82 13.48 0 0 0
13/02/2019
13.68
 2,466,207 13.82 13.89 13.55 0 0 0
12/02/2019
13.82
 3,435,880 13.82 14.09 13.62 0 0 0
11/02/2019
13.75
 2,415,900 13.48 13.82 13.41 0 0 0
01/02/2019
13.35
 725,669 13.41 13.48 13.28 0 0 0
31/01/2019
13.41
 1,408,584 13.28 13.55 13.28 0 0 0
30/01/2019
13.35
 1,192,120 13.41 13.48 13.28 0 0 0
29/01/2019
13.41
 2,763,637 12.94 13.41 12.94 0 0 0
28/01/2019
12.94
 1,796,359 12.94 13.14 12.80 0 0 0
25/01/2019
13.01
 1,165,050 13.08 13.14 13.01 0 0 0
24/01/2019
13.08
 1,340,263 13.01 13.28 13.01 0 0 0
23/01/2019
13.08
 1,073,821 12.87 13.08 12.80 0 0 0
22/01/2019
13.01
 1,546,589 13.21 13.21 12.87 0 0 0
21/01/2019
13.14
 2,666,200 12.94 13.28 12.74 0 0 0
18/01/2019
12.94
 4,418,731 12.33 13.08 12.26 0 0 0
17/01/2019
12.33
 874,390 12.53 12.60 12.33 0 0 0
16/01/2019
12.53
 2,010,509 12.53 12.67 12.33 0 0 0
15/01/2019
12.47
 2,989,516 12.13 12.53 11.99 0 0 0
14/01/2019
11.99
 643,235 11.99 12.13 11.99 0 0 0
11/01/2019
11.99
 910,040 12.06 12.13 11.99 0 0 0
10/01/2019
12.06
 846,300 12.19 12.26 11.99 0 0 0
09/01/2019
12.13
 1,218,519 12.19 12.33 12.06 0 0 0
08/01/2019
12.19
 974,166 12.26 12.33 12.06 0 0 0
07/01/2019
12.33
 728,580 12.26 12.40 12.19 0 0 0
04/01/2019
12.13
 799,790 11.86 12.26 11.79 0 0 0
03/01/2019
11.92
 1,992,940 11.72 12.13 11.65 0 0 0
02/01/2019
11.79
 1,379,360 12.40 12.47 11.79 0 0 0
28/12/2018
12.33
 1,309,753 12.40 12.53 12.26 0 0 0
27/12/2018
12.40
 1,623,121 12.47 12.67 12.33 0 0 0
26/12/2018
12.40
 1,528,520 12.40 12.47 12.19 0 0 0
25/12/2018
12.40
 3,094,254 12.47 12.47 11.99 0 0 0
24/12/2018
12.53
 3,073,900 12.33 12.87 12.26 0 0 0
21/12/2018
12.47
 3,622,790 12.13 12.47 11.86 0 0 0
20/12/2018
12.13
 1,470,939 11.86 12.13 11.86 0 0 0
19/12/2018
11.86
 1,831,421 11.58 11.92 11.52 0 0 0
18/12/2018
11.58
 2,388,672 11.52 11.72 11.45 0 0 0
17/12/2018
11.79
 1,446,350 12.06 12.06 11.79 0 0 0
14/12/2018
12.06
 1,270,250 12.13 12.19 12.06 0 0 0
13/12/2018
12.13
 1,885,264 12.13 12.26 12.06 0 0 0
12/12/2018
11.99
 1,252,888 11.79 11.99 11.72 0 0 0
11/12/2018
11.65
 1,155,850 11.86 11.92 11.58 0 0 0
10/12/2018
11.79
 1,178,240 11.92 11.99 11.79 0 0 0
07/12/2018
11.99
 2,510,917 11.92 12.19 11.79 0 0 0
06/12/2018
11.92
 1,507,648 11.99 12.06 11.72 0 0 0
05/12/2018
11.99
 2,838,530 11.58 12.13 11.58 0 0 0
04/12/2018
11.79
 4,057,380 11.38 11.86 11.31 0 0 0
03/12/2018
11.25
 1,575,470 11.25 11.45 11.18 0 0 0
30/11/2018
11.11
 621,050 11.04 11.25 11.04 0 0 0
29/11/2018
10.97
 1,236,250 11.04 11.18 10.97 0 0 0
28/11/2018
11.04
 1,050,060 11.04 11.18 10.91 0 0 0
27/11/2018
11.04
 1,209,640 11.25 11.45 10.91 0 0 0
26/11/2018
11.31
 2,710,695 11.52 11.72 11.31 0 0 0
23/11/2018
11.38
 3,737,804 10.77 11.65 10.77 0 0 0
22/11/2018
10.70
 673,895 10.70 10.84 10.70 0 0 0
21/11/2018
10.70
 454,903 10.50 10.70 10.50 0 0 0
20/11/2018
10.64
 914,450 10.70 10.84 10.57 0 0 0
19/11/2018
10.77
 653,169 9.62 10.77 9.62 0 0 0
16/11/2018
10.64
 400,551 10.43 10.64 10.37 0 0 0
15/11/2018
10.43
 833,680 10.50 10.70 10.37 0 0 0
14/11/2018
10.57
 1,273,334 10.64 10.91 10.57 0 0 0
13/11/2018
10.50
 1,076,309 10.57 10.77 9.76 0 0 0
12/11/2018
10.84
 592,380 10.77 10.84 10.57 0 0 0
09/11/2018
10.77
 825,947 10.77 10.97 10.77 0 0 0
08/11/2018
10.84
 1,103,610 11.11 11.25 10.84 0 0 0
07/11/2018
10.91
 1,337,542 10.97 11.11 10.77 0 0 0
06/11/2018
10.84
 852,518 11.18 11.18 10.77 0 0 0
05/11/2018
11.04
 1,775,096 10.64 11.11 10.57 0 0 0
02/11/2018
10.57
 1,043,035 10.23 10.64 10.23 0 0 0
01/11/2018
10.23
 1,298,720 10.70 10.70 10.23 0 0 0
31/10/2018
10.57
 944,450 10.30 10.64 10.30 0 0 0
30/10/2018
10.30
 910,563 10.09 10.50 10.09 0 0 0
29/10/2018
10.23
 1,005,777 10.16 10.30 10.03 0 0 0
26/10/2018
10.16
 1,084,570 10.64 10.70 10.16 0 0 0
25/10/2018
10.50
 2,213,555 10.50 10.64 10.03 0 0 0

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