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)
24/10/2018
10.64
 1,082,995 10.77 10.97 10.64 0 0 0
23/10/2018
10.77
 1,767,260 11.25 11.25 10.70 0 0 0
22/10/2018
11.18
 743,420 11.45 11.45 11.18 0 0 0
19/10/2018
11.38
 1,232,800 11.25 11.38 11.11 0 0 0
18/10/2018
11.38
 834,690 11.45 11.58 11.31 0 0 0
17/10/2018
11.52
 1,237,050 11.72 11.72 11.38 0 0 0
16/10/2018
11.38
 752,265 11.18 11.52 11.18 0 0 0
15/10/2018
11.25
 997,550 11.58 11.65 11.25 0 0 0
12/10/2018
11.52
 1,775,530 11.25 11.65 11.11 0 0 0
11/10/2018
11.25
 4,384,880 12.19 12.33 11.18 0 0 0
10/10/2018
12.33
 792,740 12.47 12.60 12.33 0 0 0
09/10/2018
12.47
 935,275 12.60 12.67 12.40 0 0 0
08/10/2018
12.60
 1,045,320 12.47 12.67 12.33 0 0 0
05/10/2018
12.47
 867,834 12.53 12.74 12.47 0 0 0
04/10/2018
12.74
 1,453,530 12.47 12.74 12.47 0 0 0
03/10/2018
12.47
 1,865,780 12.53 12.60 12.40 0 0 0
02/10/2018
12.47
 1,339,430 12.60 12.67 12.47 0 0 0
01/10/2018
12.60
 2,261,463 12.87 13.01 12.60 0 0 0
28/09/2018
12.94
 1,981,840 13.21 13.35 12.94 0 0 0
27/09/2018
13.21
 1,720,758 13.28 13.41 13.14 0 0 0
26/09/2018
13.21
 3,560,579 12.94 13.41 12.87 0 0 0
25/09/2018
12.94
 2,829,098 12.80 13.14 12.60 0 0 0
24/09/2018
12.74
 1,121,821 12.87 13.01 12.74 0 0 0
21/09/2018
12.87
 1,672,880 12.94 13.01 12.67 0 0 0
20/09/2018
12.94
 1,409,770 13.01 13.01 12.80 0 0 0
19/09/2018
12.80
 3,697,398 12.74 13.08 12.74 0 0 0
18/09/2018
12.67
 1,186,840 12.40 12.74 12.33 0 0 0
17/09/2018
12.40
 1,235,040 12.74 12.74 12.40 0 0 0
14/09/2018
12.67
 1,056,250 12.67 12.80 12.60 0 0 0
13/09/2018
12.60
 2,202,360 12.47 12.80 12.33 0 0 0
12/09/2018
12.40
 1,025,881 12.53 12.67 12.40 0 0 0
11/09/2018
12.47
 1,365,440 12.47 12.53 12.33 0 0 0
10/09/2018
12.47
 1,365,320 12.80 12.80 12.47 0 0 0
07/09/2018
12.80
 1,916,400 12.87 13.08 12.67 0 0 0
06/09/2018
12.80
 3,241,120 12.53 13.14 12.47 0 0 0
05/09/2018
12.47
 3,443,878 12.53 12.87 12.26 0 0 0
04/09/2018
12.40
 2,440,590 12.60 12.74 12.40 0 0 0
31/08/2018
12.67
 2,216,108 12.94 12.94 12.60 0 0 0
30/08/2018
12.80
 1,860,589 12.67 12.87 12.47 0 0 0
29/08/2018
12.67
 2,866,789 12.26 12.80 12.06 0 0 0
28/08/2018
12.19
 2,117,707 12.13 12.33 12.06 0 0 0
27/08/2018
12.13
 4,381,412 11.79 12.40 11.72 0 0 0
24/08/2018
11.72
 1,094,621 11.52 11.79 11.52 0 0 0
23/08/2018
11.65
 1,244,846 11.52 11.79 11.52 0 0 0
22/08/2018
11.45
 1,846,620 11.25 11.65 11.25 0 0 0
21/08/2018
11.25
 949,623 11.04 11.31 11.04 0 0 0
20/08/2018
11.04
 1,015,462 11.38 11.38 11.04 0 0 0
17/08/2018
11.18
 1,804,176 11.45 11.58 11.18 0 0 0
16/08/2018
11.45
 727,220 11.45 11.65 11.38 0 0 0
15/08/2018
11.58
 1,219,929 11.86 12.19 11.58 0 0 0
14/08/2018
11.86
 1,887,781 11.25 11.92 11.25 0 0 0
13/08/2018
11.25
 1,317,662 11.31 11.31 11.11 0 0 0
10/08/2018
11.31
 807,134 11.31 11.45 11.18 0 0 0
09/08/2018: Cổ tức tiền mặt tỉ lệ: 9.5%
09/08/2018
11.31
 1,122,225 11.99 11.99 11.31 0 0 0
08/08/2018
11.42
 756,910 11.42 11.54 11.35 0 0 0
07/08/2018
11.42
 613,455 11.54 11.61 11.42 0 0 0
06/08/2018
11.54
 1,002,810 11.74 11.74 11.48 0 0 0
03/08/2018
11.48
 2,072,290 11.35 11.86 11.35 0 0 0
02/08/2018
11.35
 870,235 11.35 11.42 11.16 0 0 0
01/08/2018
11.35
 670,300 11.42 11.48 11.29 0 0 0
31/07/2018
11.35
 1,249,461 11.54 11.35 11.54 0 0 0
30/07/2018
11.48
 1,638,455 11.54 11.61 11.42 0 0 0
27/07/2018
11.42
 736,140 11.42 11.54 11.35 0 0 0
26/07/2018
11.29
 872,580 11.35 11.48 11.16 0 0 0
25/07/2018
11.29
 1,393,900 11.80 11.86 11.29 0 0 0
24/07/2018
11.86
 1,338,475 11.86 11.93 11.61 0 0 0
23/07/2018
11.80
 2,268,810 11.54 12.06 11.42 0 0 0
20/07/2018
11.54
 2,041,160 11.16 11.61 11.09 0 0 0
19/07/2018
11.22
 2,181,410 11.61 11.61 11.22 0 0 0
18/07/2018
11.54
 2,623,845 11.29 11.54 11.22 0 0 0
17/07/2018
11.29
 1,646,875 11.35 11.48 11.03 0 0 0
16/07/2018
11.29
 2,242,790 11.67 11.86 11.22 0 0 0
13/07/2018
11.67
 1,817,470 10.90 11.80 10.71 0 0 0
12/07/2018
10.90
 1,264,820 9.56 10.90 9.56 0 0 0
11/07/2018
10.58
 3,094,450 10.33 10.58 9.94 0 0 0
10/07/2018
10.39
 2,646,580 9.75 10.71 9.68 0 0 0
09/07/2018
10.71
 3,521,900 11.54 11.86 10.71 0 0 0
06/07/2018
11.86
 2,582,580 10.71 12.12 10.71 0 0 0
05/07/2018
11.86
 4,180,170 13.21 13.28 11.86 0 0 0
04/07/2018
13.15
 2,312,310 13.40 13.47 12.70 0 0 0
03/07/2018
13.40
 2,469,680 11.99 13.47 11.99 0 0 0
02/07/2018
13.28
 4,671,702 12.57 13.40 12.57 0 0 0
29/06/2018
13.21
 3,528,275 13.72 13.79 12.63 0 0 0
28/06/2018
13.79
 5,535,440 15.52 15.52 13.79 0 0 0
27/06/2018
15.26
 4,112,250 14.75 15.26 14.11 0 0 0
26/06/2018
14.43
 837,028 14.75 15.01 14.43 0 0 0
25/06/2018
14.88
 818,422 15.71 15.71 14.88 0 0 0
22/06/2018
15.20
 3,689,310 15.71 15.71 15.07 0 0 0
21/06/2018
15.39
 2,864,100 15.07 15.39 14.43 0 0 0
20/06/2018
14.24
 3,592,810 13.79 14.81 13.79 0 0 0
19/06/2018
14.04
 3,547,308 14.88 14.88 13.40 0 0 0
18/06/2018
14.88
 1,345,100 15.90 15.90 14.88 0 0 0
15/06/2018
15.39
 1,482,600 15.78 15.78 15.20 0 0 0
14/06/2018
15.39
 2,198,820 17.06 17.06 15.33 0 0 0
13/06/2018
15.52
 1,209,760 15.13 15.58 15.13 0 0 0
12/06/2018
15.07
 1,314,115 15.52 15.52 15.01 0 0 0
11/06/2018
15.52
 1,005,238 15.84 15.84 15.33 0 0 0
08/06/2018
15.65
 1,395,710 16.03 16.03 15.20 0 0 0
07/06/2018
15.71
 1,329,430 17.44 17.44 15.39 0 0 0
06/06/2018
15.90
 1,060,618 17.12 17.12 15.46 0 0 0

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