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)
16/11/2018
10.64
 400,551 10.43 10.64 10.37 0 0 0
15/11/2018
10.43
 833,680 10.57 10.70 10.37 100 243,400 -3.8
14/11/2018
10.57
 1,273,334 10.50 10.91 10.57 0 313,500 -5.0
13/11/2018
10.50
 1,076,309 10.84 10.84 9.76 0 348,200 -5.4
12/11/2018
10.84
 592,380 10.77 10.84 10.57 0 0 0
09/11/2018
10.77
 825,947 10.84 10.97 10.77 10,000 0 0.2
08/11/2018
10.84
 1,103,610 10.91 11.25 10.84 17,700 270,000 -4.1
07/11/2018
10.91
 1,337,542 10.84 11.11 10.77 500,000 200,000 4.9
06/11/2018
10.84
 852,518 11.04 11.18 10.77 100 50,000 -0.8
05/11/2018
11.04
 1,775,096 10.57 11.11 10.57 600 23,000 -0.4
02/11/2018
10.57
 1,043,035 10.23 10.64 10.23 125,700 5,000 1.9
01/11/2018
10.23
 1,298,720 10.57 10.70 10.23 19,200 400,000 -5.8
31/10/2018
10.57
 944,450 10.30 10.64 10.30 102,400 5,800 1.5
30/10/2018
10.30
 910,563 10.23 10.50 10.09 18,200 300 0.3
29/10/2018
10.23
 1,005,777 10.16 10.30 10.03 0 7,500 -0.1
26/10/2018
10.16
 1,084,570 10.50 10.70 10.16 154,300 200,100 -0.7
25/10/2018
10.50
 2,213,555 10.64 10.64 10.03 212,100 156,500 0.8
24/10/2018
10.64
 1,082,995 10.77 10.97 10.64 30,000 108,000 -1.2
23/10/2018
10.77
 1,767,260 11.18 11.25 10.70 60,300 12,300 0.8
22/10/2018
11.18
 743,420 11.38 11.45 11.18 23,500 0 0.4
19/10/2018
11.38
 1,232,800 11.38 11.38 11.11 23,000 0 0.4
18/10/2018
11.38
 834,690 11.52 11.58 11.31 28,300 0 0.5
17/10/2018
11.52
 1,237,050 11.38 11.72 11.38 78,000 5,000 1.2
16/10/2018
11.38
 752,265 11.25 11.52 11.18 30,165 100,100 -1.2
15/10/2018
11.25
 997,550 11.52 11.65 11.25 500 0 0.0
12/10/2018
11.52
 1,775,530 11.25 11.65 11.11 28,700 0 0.5
11/10/2018
11.25
 4,384,880 12.33 12.33 11.18 530,100 85,200 7.6
10/10/2018
12.33
 792,740 12.47 12.60 12.33 3,300 60,000 -1.0
09/10/2018
12.47
 935,275 12.60 12.67 12.40 0 2,500 0.0
08/10/2018
12.60
 1,045,320 12.47 12.67 12.33 300 1,000 0.0
05/10/2018
12.47
 867,834 12.74 12.74 12.47 600 0 0.0
04/10/2018
12.74
 1,453,530 12.47 12.74 12.47 100 379,700 -7.1
03/10/2018
12.47
 1,865,780 12.47 12.60 12.40 100,100 723,650 -11.5
02/10/2018
12.47
 1,339,430 12.60 12.67 12.47 200 0 0.0
01/10/2018
12.60
 2,261,463 12.94 13.01 12.60 600 165,200 -3.1
28/09/2018
12.94
 1,981,840 13.21 13.35 12.94 120,100 250,000 -2.5
27/09/2018
13.21
 1,720,758 13.21 13.41 13.14 11,000 280,000 -5.3
26/09/2018
13.21
 3,560,579 12.94 13.41 12.87 27,500 621,000 -11.6
25/09/2018
12.94
 2,829,098 12.74 13.14 12.60 181 683,100 -13.1
24/09/2018
12.74
 1,121,821 12.87 13.01 12.74 100,300 28,300 1.4
21/09/2018
12.87
 1,672,880 12.94 13.01 12.67 504,050 229,600 5.2
20/09/2018
12.94
 1,409,770 12.80 13.01 12.80 700,000 850,000 -2.9
19/09/2018
12.80
 3,697,398 12.67 13.08 12.74 1,054,228 634,800 8.1
18/09/2018
12.67
 1,186,840 12.40 12.74 12.33 90,700 0 1.7
17/09/2018
12.40
 1,235,040 12.67 12.74 12.40 100,000 0 1.9
14/09/2018
12.67
 1,056,250 12.60 12.80 12.60 0 89,300 -1.7
13/09/2018
12.60
 2,202,360 12.40 12.80 12.33 450,200 444,400 0.1
12/09/2018
12.40
 1,025,881 12.47 12.67 12.40 0 277,000 -5.1
11/09/2018
12.47
 1,365,440 12.47 12.53 12.33 100,700 486,000 -7.1
10/09/2018
12.47
 1,365,320 12.80 12.80 12.47 100,800 310,000 -3.9
07/09/2018
12.80
 1,916,400 12.80 13.08 12.67 200,050 719,700 -9.9
06/09/2018
12.80
 3,241,120 12.47 13.14 12.47 929,600 474,500 8.5
05/09/2018
12.47
 3,443,878 12.40 12.87 12.26 1,900,000 1,500 35.4
04/09/2018
12.40
 2,440,590 12.67 12.74 12.40 1,500,000 0 27.8
31/08/2018
12.67
 2,216,108 12.80 12.94 12.60 1,500,000 0 28.3
30/08/2018
12.80
 1,860,589 12.67 12.87 12.47 800,000 0 15.0
29/08/2018
12.67
 2,866,789 12.19 12.80 12.06 401,100 220,600 3.3
28/08/2018
12.19
 2,117,707 12.13 12.33 12.06 200,200 300,500 -1.8
27/08/2018
12.13
 4,381,412 11.72 12.40 11.72 100 193,000 -3.5
24/08/2018
11.72
 1,094,621 11.65 11.79 11.52 100,010 80,000 0.3
23/08/2018
11.65
 1,244,846 11.45 11.79 11.52 398,600 280,000 2.0
22/08/2018
11.45
 1,846,620 11.25 11.65 11.25 11,400 355,000 -5.8
21/08/2018
11.25
 949,623 11.04 11.31 11.04 0 373,000 -6.1
20/08/2018
11.04
 1,015,462 11.18 11.38 11.04 18,000 149,500 -2.2
17/08/2018
11.18
 1,804,176 11.45 11.58 11.18 111,800 202,900 -1.5
16/08/2018
11.45
 727,220 11.58 11.65 11.38 45,900 106,000 -1.0
15/08/2018
11.58
 1,219,929 11.86 12.19 11.58 33,300 70,500 -0.6
14/08/2018
11.86
 1,887,781 11.25 11.92 11.25 103,000 43,100 1.0
13/08/2018
11.25
 1,317,662 11.31 11.31 11.11 116,050 89,200 0.4
10/08/2018
11.31
 807,134 11.31 11.45 11.18 2,000 124,500 -2.0
09/08/2018: Cổ tức tiền mặt tỉ lệ: 9.5%
09/08/2018
11.31
 1,122,225 11.42 11.99 11.31 66,500 200,300 -2.2
08/08/2018
11.42
 756,910 11.42 11.54 11.35 6,000 0 0.1
07/08/2018
11.42
 613,455 11.54 11.61 11.42 1,300 90,000 -1.6
06/08/2018
11.54
 1,002,810 11.48 11.74 11.48 50,700 0 0.9
03/08/2018
11.48
 2,072,290 11.35 11.86 11.35 158,300 228,600 -1.3
02/08/2018
11.35
 870,235 11.35 11.42 11.16 279,700 0 4.9
01/08/2018
11.35
 670,300 11.35 11.48 11.29 0 0 0
31/07/2018
11.35
 1,249,461 11.48 11.54 11.35 313,500 92,600 3.9
30/07/2018
11.48
 1,638,455 11.42 11.61 11.42 71,200 0 1.3
27/07/2018
11.42
 736,140 11.29 11.54 11.35 60 0 0.0
26/07/2018
11.29
 872,580 11.29 11.48 11.16 1,000 50,000 -0.9
25/07/2018
11.29
 1,393,900 11.86 11.86 11.29 2,100 0 0.0
24/07/2018
11.86
 1,338,475 11.80 11.93 11.61 575,300 88,900 8.9
23/07/2018
11.80
 2,268,810 11.54 12.06 11.42 1,234,600 100,000 21.0
20/07/2018
11.54
 2,041,160 11.22 11.61 11.09 714,510 100,000 11.0
19/07/2018
11.22
 2,181,410 11.54 11.61 11.22 234,900 248,400 -0.2
18/07/2018
11.54
 2,623,845 11.29 11.54 11.22 730,000 121,200 10.8
17/07/2018
11.29
 1,646,875 11.29 11.48 11.03 460,900 337,000 2.2
16/07/2018
11.29
 2,242,790 11.67 11.86 11.22 780,400 107,500 12.0
13/07/2018
11.67
 1,817,470 10.90 11.80 10.71 440,100 100,000 6.0
12/07/2018
10.90
 1,264,820 10.58 10.90 9.56 385,200 150,300 3.9
11/07/2018
10.58
 3,094,450 10.39 10.58 9.94 904,700 150,100 12.2
10/07/2018
10.39
 2,646,580 10.71 10.71 9.68 403,800 205,500 3.2
09/07/2018
10.71
 3,521,900 11.86 11.86 10.71 4,200 392,000 -6.9
06/07/2018
11.86
 2,582,580 11.86 12.12 10.71 22,000 390,000 -6.4
05/07/2018
11.86
 4,180,170 13.15 13.28 11.86 263,300 34,000 4.6
04/07/2018
13.15
 2,312,310 13.40 13.47 12.70 210,800 360,000 -3.1
03/07/2018
13.40
 2,469,680 13.28 13.47 11.99 403,900 538,600 -2.8
02/07/2018
13.28
 4,671,702 13.21 13.40 12.57 4,000 538,300 -10.9
29/06/2018
13.21
 3,528,275 13.79 13.79 12.63 9,000 1,300 0.2

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