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)
28/06/2018
13.79
 5,535,440 15.26 15.52 13.79 6,400 2,000 0.1
27/06/2018
15.26
 4,112,250 14.43 15.26 14.11 100 1,001,400 -23.6
26/06/2018
14.43
 837,028 14.88 15.01 14.43 12,000 465,000 -10.3
25/06/2018
14.88
 818,422 15.20 15.71 14.88 12,500 660,000 -15.1
22/06/2018
15.20
 3,689,310 15.39 15.71 15.07 6,600 2,443,500 -57.7
21/06/2018
15.39
 2,864,100 14.24 15.39 14.43 700 1,429,700 -33.0
20/06/2018
14.24
 3,592,810 14.04 14.81 13.79 200 1,611,100 -35.8
19/06/2018
14.04
 3,547,308 14.88 14.88 13.40 217,200 706,000 -10.6
18/06/2018
14.88
 1,345,100 15.39 15.90 14.88 130,000 850,000 -17.0
15/06/2018
15.39
 1,482,600 15.39 15.78 15.20 4,500 994,200 -23.7
14/06/2018
15.39
 2,198,820 15.52 17.06 15.33 0 1,779,500 -42.8
13/06/2018
15.52
 1,209,760 15.07 15.58 15.13 700 183,000 -4.4
12/06/2018
15.07
 1,314,115 15.52 15.52 15.01 0 382,100 -9.0
11/06/2018
15.52
 1,005,238 15.65 15.84 15.33 10,010 0 0.2
08/06/2018
15.65
 1,395,710 15.71 16.03 15.20 0 402,000 -9.7
07/06/2018
15.71
 1,329,430 15.90 17.44 15.39 416,900 679,300 -6.4
06/06/2018
15.90
 1,060,618 15.58 17.12 15.46 311,500 293,700 0.4
05/06/2018
15.58
 1,462,240 15.71 16.03 15.33 80,200 602,000 -12.6
04/06/2018
15.71
 2,483,580 14.81 16.03 14.75 150,000 1,163,700 -24.3
01/06/2018
14.81
 3,067,310 14.81 15.13 13.92 44,000 2,160,500 -49.1
31/05/2018
14.81
 3,165,478 14.17 15.01 13.79 400,500 1,351,100 -21.7
30/05/2018
14.17
 1,896,160 13.72 14.24 13.34 231,100 921,000 -15.1
29/05/2018
13.72
 3,018,080 14.04 14.04 12.70 252,500 734,100 -10.2
28/05/2018
14.04
 1,675,850 15.58 15.78 14.04 323,300 539,700 -5.1
25/05/2018
15.58
 2,152,059 15.90 16.23 15.58 0 1,114,100 -27.5
24/05/2018
15.90
 2,201,370 15.84 16.29 15.84 0 869,600 -21.8
23/05/2018
15.84
 1,771,060 15.65 16.03 15.52 177,000 748,200 -14.1
22/05/2018
15.65
 1,707,977 16.03 16.03 15.46 725,000 125,000 14.7
21/05/2018
16.03
 1,608,650 16.35 16.55 15.90 0 565,900 -14.3
18/05/2018
16.35
 2,992,273 16.48 16.67 15.90 700 250,000 -6.3
17/05/2018
16.48
 2,618,827 16.23 16.61 16.03 55,200 766,200 -18.1
16/05/2018
16.23
 1,981,450 16.23 16.35 16.10 525,000 312,800 5.4
15/05/2018
16.23
 4,704,493 15.71 16.42 15.71 97,500 563,433 -11.8
14/05/2018
15.71
 750,800 15.65 15.78 15.58 9,000 154,200 -3.5
11/05/2018
15.65
 1,444,700 15.46 15.65 15.33 384,400 875,200 -11.8
10/05/2018
15.46
 2,064,210 15.46 15.78 15.39 9,400 568,200 -13.6
09/05/2018
15.46
 2,530,110 15.58 15.71 15.33 100 1,650,200 -39.9
08/05/2018
15.58
 3,253,100 15.65 15.84 15.58 398,500 1,517,000 -27.4
07/05/2018
15.65
 1,928,504 15.39 15.65 15.33 132,400 926,400 -19.1
04/05/2018
15.39
 1,078,736 15.26 15.39 15.20 100 274,800 -6.6
03/05/2018
15.26
 1,188,950 14.94 15.26 14.75 142,200 280,800 -3.3
02/05/2018
14.94
 1,652,043 15.01 15.52 14.88 550,000 230,040 7.6
27/04/2018
15.01
 1,596,745 14.81 15.01 14.43 420,500 331,000 2.1
26/04/2018
14.81
 1,702,868 15.20 15.39 14.69 107,000 452,100 -8.1
24/04/2018
15.20
 1,268,462 15.07 15.26 14.69 132,100 382,200 -5.8
23/04/2018
15.07
 3,107,430 15.20 15.71 14.75 0 886,500 -21.2
20/04/2018
15.20
 1,135,530 14.56 15.33 14.43 36,100 216,200 -4.2
19/04/2018
14.56
 1,676,825 14.81 14.81 14.11 200,300 354,300 -3.5
18/04/2018
14.81
 844,850 15.01 15.26 14.81 70,000 381,100 -7.2
17/04/2018
15.01
 1,106,400 15.01 15.01 14.69 0 328,100 -7.6
16/04/2018
15.01
 1,849,765 15.13 15.33 14.88 0 1,341,000 -31.4
13/04/2018
15.13
 1,820,360 15.13 15.39 14.94 200,000 1,192,400 -23.4
12/04/2018
15.13
 1,681,428 14.88 15.52 14.81 50,100 842,800 -18.7
11/04/2018
14.88
 2,696,198 15.65 15.84 14.75 163,100 474,000 -7.5
10/04/2018
15.65
 1,807,870 16.16 16.35 15.65 5,500 518,000 -12.8
09/04/2018
16.16
 1,871,230 16.16 16.67 16.16 51,700 755,300 -17.9
06/04/2018
16.16
 1,901,715 16.48 16.48 16.10 200 573,100 -14.5
05/04/2018
16.48
 1,537,683 16.42 16.67 16.29 94,310 618,300 -13.5
04/04/2018
16.42
 2,292,890 16.67 16.74 16.35 169,520 1,408,900 -31.8
03/04/2018
16.67
 2,967,084 16.35 16.93 16.03 874,400 1,942,900 -27.2
02/04/2018
16.35
 3,334,707 15.84 16.87 15.84 223,000 667,600 -11.4
30/03/2018
15.84
 769,771 15.39 16.03 15.33 300,310 128,100 4.2
29/03/2018
15.39
 816,830 15.78 15.84 15.39 201,300 292,000 -2.2
28/03/2018
15.78
 1,019,210 15.78 15.90 15.52 1,521,200 1,690,300 -4.1
27/03/2018
15.78
 1,260,976 16.03 16.35 15.65 23,200 262,200 -5.9
26/03/2018
16.03
 998,010 15.52 16.03 15.33 162,100 51,200 2.7
23/03/2018
15.52
 1,441,170 15.78 15.78 14.49 300,700 0 7.3
22/03/2018
15.78
 1,335,524 15.90 16.10 15.78 390,600 0 9.7
21/03/2018
15.90
 1,236,970 16.16 16.35 15.78 1,910 32,700 -0.8
20/03/2018
16.16
 1,156,660 16.10 16.23 15.84 151,900 10,500 3.5
19/03/2018
16.10
 2,016,544 16.10 16.42 15.90 2,900 121,100 -3.0
16/03/2018
16.10
 1,507,512 15.52 16.35 15.46 33,300 55,000 -0.5
15/03/2018
15.52
 1,828,167 15.33 15.52 15.33 1,000,000 1,830,000 -20.0
14/03/2018
15.33
 2,187,410 14.81 15.46 14.88 0 900,000 -21.4
13/03/2018
14.81
 1,040,018 14.56 14.88 14.43 0 522,900 -11.9
12/03/2018
14.56
 778,012 14.75 14.81 14.56 40,500 431,500 -8.9
09/03/2018
14.75
 1,682,073 14.75 15.01 14.43 0 1,057,600 -24.3
08/03/2018
14.75
 1,103,770 14.81 15.01 14.49 8,300 749,000 -17.1
07/03/2018
14.81
 1,021,875 14.94 15.07 14.81 322,400 660,000 -7.9
06/03/2018
14.94
 1,292,974 14.81 15.20 14.81 2,410 971,500 -22.6
05/03/2018
14.81
 1,184,360 15.26 15.78 14.81 49,000 600,900 -13.2
02/03/2018
15.26
 758,840 14.88 15.46 14.69 0 230,000 -5.5
01/03/2018
14.88
 650,570 14.94 15.13 14.75 4,200 391,700 -9.0
28/02/2018
14.94
 738,776 14.81 15.39 14.75 154,700 300,000 -3.4
27/02/2018
14.81
 1,012,290 15.39 15.39 14.69 406,000 1,000,200 -13.8
26/02/2018
15.39
 857,855 15.71 15.78 15.20 146,100 5,000 3.4
23/02/2018
15.71
 379,315 15.52 15.84 15.39 0 9,200 -0.2
22/02/2018
15.52
 448,255 15.33 15.78 15.20 42,000 2,000 1.0
21/02/2018
15.33
 321,040 15.07 15.65 14.81 2,800 20,000 -0.4
13/02/2018
15.07
 345,780 14.56 15.07 14.69 5,600 80,000 -1.7
12/02/2018
14.56
 850,750 14.69 15.13 14.43 259,000 697,500 -9.9
09/02/2018
14.69
 852,200 14.69 15.01 13.40 335,100 470,000 -3.0
08/02/2018
14.69
 464,795 15.20 15.26 14.62 79,800 150,000 -1.6
07/02/2018
15.20
 938,700 15.01 15.71 15.01 517,600 430,000 2.1
06/02/2018
15.01
 1,886,120 14.43 15.39 13.02 1,052,400 12,200 22.5
05/02/2018
14.43
 1,586,282 16.03 16.03 14.43 404,200 654,800 -6.0
02/02/2018
16.03
 962,160 16.23 16.35 15.71 165,500 258,300 -2.3
01/02/2018
16.23
 916,785 16.67 16.67 16.10 1,300 280,000 -7.1
31/01/2018
16.67
 1,328,382 16.87 17.25 16.67 125,100 220,000 -2.5
30/01/2018
16.87
 906,265 16.55 17.06 16.23 1,620 230,000 -5.9

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