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)
17/04/2019
13.21
 836,137 13.48 13.55 13.21 250,000 0 4.9
16/04/2019
13.48
 864,430 13.48 13.48 13.21 320,500 0 6.3
12/04/2019
13.48
 804,592 13.28 13.48 13.21 230,000 200 4.5
11/04/2019
13.28
 636,790 13.28 13.41 13.28 300,600 400 5.9
10/04/2019
13.28
 1,770,421 13.28 13.35 13.14 700,000 175,300 10.3
09/04/2019
13.28
 1,275,887 13.28 13.55 13.21 150 36,700 -0.7
08/04/2019
13.28
 1,752,990 13.68 13.75 13.28 1,300 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 18,000 -0.4
03/04/2019
14.02
 1,029,272 14.09 14.23 13.96 502,300 215,300 5.9
02/04/2019
14.09
 2,450,930 13.96 14.36 14.09 836,800 111,400 15.1
01/04/2019
13.96
 1,594,420 13.89 14.16 13.89 569,800 126,000 9.2
29/03/2019
13.89
 2,540,610 13.89 14.43 13.82 0 161,600 -3.4
28/03/2019
13.89
 1,699,470 13.89 14.09 13.82 300 101,200 -2.1
27/03/2019
13.89
 1,541,870 13.89 14.09 13.55 0 105,000 -2.2
26/03/2019
13.89
 2,407,091 14.09 14.29 13.82 500 100 0.0
25/03/2019
14.09
 3,187,920 14.50 14.50 13.68 2,200 55,000 -1.1
22/03/2019
14.50
 1,907,751 14.36 14.57 14.23 0 100 0.0
21/03/2019
14.36
 2,142,752 14.57 14.77 14.36 0 267,739 -5.8
20/03/2019
14.57
 1,517,780 14.57 14.70 14.43 0 213,620 -4.6
19/03/2019
14.57
 3,739,311 14.50 14.84 14.50 202,500 327,500 -2.7
18/03/2019
14.50
 2,143,193 14.50 14.70 14.50 0 224,500 -4.8
15/03/2019
14.50
 2,241,409 14.70 14.84 14.50 1,000 407,800 -8.7
14/03/2019
14.70
 1,179,481 14.63 14.84 14.57 0 10,000 -0.2
13/03/2019
14.63
 1,243,018 14.77 14.84 14.63 0 73,120 -1.6
12/03/2019
14.77
 3,168,263 14.43 14.90 14.36 10 277,900 -5.9
11/03/2019
14.43
 1,484,859 14.50 14.63 14.23 942,100 1,006,200 -1.4
08/03/2019
14.50
 1,762,671 14.63 14.70 14.43 0 211,200 -4.5
07/03/2019
14.63
 3,166,301 14.63 15.04 14.57 500,000 32,000 10.2
06/03/2019
14.63
 2,201,997 14.77 14.77 14.43 36,200 94,000 -1.2
05/03/2019
14.77
 5,723,154 14.97 15.18 14.63 1,373,400 54,500 28.8
04/03/2019
14.97
 3,956,657 14.63 15.18 14.70 36,300 22,500 0.3
01/03/2019
14.63
 2,875,620 14.02 14.63 14.02 139,800 551,200 -8.7
28/02/2019
14.02
 3,372,092 14.63 14.70 14.02 0 525,400 -11.1
27/02/2019
14.63
 2,198,875 14.63 14.97 14.50 91,800 17,115,000 -340.6
26/02/2019
14.63
 6,032,029 14.02 14.84 13.96 160,800 27,908,400 -555.9
25/02/2019
14.02
 2,073,880 13.96 14.16 13.96 104,600 87,200 0.4
22/02/2019
13.96
 1,796,140 14.16 14.29 13.96 20,200 450,500 -8.9
21/02/2019
14.16
 4,371,940 13.75 14.29 13.68 635,800 76,900 11.5
20/02/2019
13.75
 1,483,300 13.68 13.82 12.33 134,800 76,800 1.2
19/02/2019
13.68
 1,957,300 13.89 14.02 13.68 0 159,000 -3.3
18/02/2019
13.89
 1,707,309 13.75 14.02 13.75 5,000 342,300 -6.9
15/02/2019
13.75
 1,347,790 13.55 13.96 13.55 0 50 0.0
14/02/2019
13.55
 1,960,608 13.68 13.82 13.48 3,400 300,000 -6.0
13/02/2019
13.68
 2,466,207 13.82 13.89 13.55 100 465,350 -9.4
12/02/2019
13.82
 3,435,880 13.75 14.09 13.62 500,000 357,700 2.9
11/02/2019
13.75
 2,415,900 13.35 13.82 13.41 200 502,000 -10.2
01/02/2019
13.35
 725,669 13.41 13.48 13.28 0 0 0
31/01/2019
13.41
 1,408,584 13.35 13.55 13.28 349,720 9,300 6.8
30/01/2019
13.35
 1,192,120 13.41 13.48 13.28 170,600 1,000 3.3
29/01/2019
13.41
 2,763,637 12.94 13.41 12.94 143,800 4,500 2.7
28/01/2019
12.94
 1,796,359 13.01 13.14 12.80 306,300 100 5.8
25/01/2019
13.01
 1,165,050 13.08 13.14 13.01 0 3,200 -0.1
24/01/2019
13.08
 1,340,263 13.08 13.28 13.01 0 2,100 0.0
23/01/2019
13.08
 1,073,821 13.01 13.08 12.80 200,000 100 3.8
22/01/2019
13.01
 1,546,589 13.14 13.21 12.87 621,600 39,000 11.2
21/01/2019
13.14
 2,666,200 12.94 13.28 12.74 132,000 60,600 1.4
18/01/2019
12.94
 4,418,731 12.33 13.08 12.26 362,900 4,600 6.7
17/01/2019
12.33
 874,390 12.53 12.60 12.33 170,000 100,000 1.3
16/01/2019
12.53
 2,010,509 12.47 12.67 12.33 350,210 0 6.5
15/01/2019
12.47
 2,989,516 11.99 12.53 11.99 317,600 0 5.8
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 57,000 -1.0
10/01/2019
12.06
 846,300 12.13 12.26 11.99 0 93,000 -1.7
09/01/2019
12.13
 1,218,519 12.19 12.33 12.06 0 76,300 -1.4
08/01/2019
12.19
 974,166 12.33 12.33 12.06 100 79,000 -1.4
07/01/2019
12.33
 728,580 12.13 12.40 12.19 79,500 51,000 0.5
04/01/2019
12.13
 799,790 11.92 12.26 11.79 0 0 0
03/01/2019
11.92
 1,992,940 11.79 12.13 11.65 0 55,000 -1.0
02/01/2019
11.79
 1,379,360 12.33 12.47 11.79 0 200 0.0
28/12/2018
12.33
 1,309,753 12.40 12.53 12.26 392,900 0 7.1
27/12/2018
12.40
 1,623,121 12.40 12.67 12.33 408,600 8,000 7.3
26/12/2018
12.40
 1,528,520 12.40 12.47 12.19 275,000 18,000 4.7
25/12/2018
12.40
 3,094,254 12.53 12.53 11.99 250,000 5,500 4.5
24/12/2018
12.53
 3,073,900 12.47 12.87 12.26 69,000 4,900 1.2
21/12/2018
12.47
 3,622,790 12.13 12.47 11.86 58,000 1,100 1.0
20/12/2018
12.13
 1,470,939 11.86 12.13 11.86 265,800 0 4.7
19/12/2018
11.86
 1,831,421 11.58 11.92 11.52 77,200 4,900 1.3
18/12/2018
11.58
 2,388,672 11.79 11.79 11.45 0 85,300 -1.5
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 11.99 12.26 12.06 72,500 20,400 0.9
12/12/2018
11.99
 1,252,888 11.65 11.99 11.72 84,500 0 1.5
11/12/2018
11.65
 1,155,850 11.79 11.92 11.58 0 30,000 -0.5
10/12/2018
11.79
 1,178,240 11.99 11.99 11.79 0 30,000 -0.5
07/12/2018
11.99
 2,510,917 11.92 12.19 11.79 0 83,000 -1.5
06/12/2018
11.92
 1,507,648 11.99 12.06 11.72 84,800 0 1.5
05/12/2018
11.99
 2,838,530 11.79 12.13 11.58 97,800 90,800 0.1
04/12/2018
11.79
 4,057,380 11.25 11.86 11.31 132,430 600 2.3
03/12/2018
11.25
 1,575,470 11.11 11.45 11.18 95,300 50,000 0.8
30/11/2018
11.11
 621,050 10.97 11.25 11.04 113,100 100,000 0.0
29/11/2018
10.97
 1,236,250 11.04 11.18 10.97 113,100 100,000 0.2
28/11/2018
11.04
 1,050,060 11.04 11.18 10.91 0 235,000 -3.8
27/11/2018
11.04
 1,209,640 11.31 11.45 10.91 0 320,000 -5.2
26/11/2018
11.31
 2,710,695 11.38 11.72 11.31 0 370,000 -6.2
23/11/2018
11.38
 3,737,804 10.70 11.65 10.77 84,900 315,500 -3.8
22/11/2018
10.70
 673,895 10.70 10.84 10.70 56,700 2,500 0.9
21/11/2018
10.70
 454,903 10.64 10.70 10.50 75,600 0 1.2
20/11/2018
10.64
 914,450 10.77 10.84 10.57 165,800 366,350 -3.2
19/11/2018
10.77
 653,169 10.64 10.77 9.62 159,600 400,000 -3.8

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