Tổng Công ty Viglacera - CTCP (vgc)

43.70
1.50
(3.55%)
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
(2024-08-20) 		-1.30 -2.89% 19,516,200 -2,947,100 -128.5
41
45.45
43.70
2 tháng
(2024-07-22) 		-5.90 -11.90% 38,736,600 -5,024,700 -213.6
39.30
49.60
43.70
3 tháng
(2024-06-21) 		-9.90 -18.47% 45,099,600 -5,144,000 -219.8
39.30
53.60
43.70
6 tháng
(2024-03-25) 		-13.50 -23.60% 87,687,900 -4,564,324 -183.1
39.30
59.40
43.70
12 tháng
(2023-09-25) 		-2.22 -4.84% 224,226,800 -5,582,998 -241.2
39.30
59.90
43.70
24 tháng
(2022-09-30) 		-5.40 -11% 501,962,500 -5,476,045 -192.9
25.36
59.90
43.70
36 tháng
(2021-10-05) 		12.70 40.95% 848,706,100 -538,045 85.3
25.36
65.69
43.70
60 tháng
(2019-10-16) 		27.94 177.21% 1,081,941,860 -41,940,415 -952.9
10.95
65.69
43.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/04/2016
9.41
 132,580 9.55 9.75 9.27 0 0 0
27/04/2016
9.55
 249,200 9.14 10.16 9.14 0 0 0
26/04/2016
9.14
 237,500 8.59 9.68 8.52 1,600 0 0.0
25/04/2016
8.59
 223,950 9.07 9.14 8.46 0 0 0
22/04/2016
9.07
 157,900 9.27 9.27 8.87 0 0 0
21/04/2016
9.27
 111,000 9.27 9.55 9.14 0 0 0
20/04/2016
9.27
 186,100 9.21 9.34 9.07 0 0 0
19/04/2016
9.21
 311,600 9.82 9.96 9.07 14,900 0 0.2
15/04/2016
9.82
 162,300 10.03 10.09 9.82 0 0 0
14/04/2016
10.03
 112,100 10.23 10.23 9.96 0 0 0
13/04/2016
10.23
 424,400 9.89 10.43 9.96 0 0 0
12/04/2016
9.89
 380,400 10.30 10.43 9.82 0 1,000 -0.0
11/04/2016
10.30
 544,400 10.30 10.64 10.16 0 0 0
08/04/2016
10.30
 306,400 10.64 10.64 10.09 0 0 0
07/04/2016
10.64
 487,500 10.43 11.12 10.43 1,000 0 0.0
06/04/2016
10.43
 460,000 9.62 10.57 9.55 0 10,000 -0.2
05/04/2016
9.62
 173,000 9.34 9.62 9.00 0 4,000 -0.1
04/04/2016
9.34
 118,100 9.41 9.89 8.18 0 3,000 -0.0
01/04/2016
9.41
 366,800 10.43 10.43 9.27 20,000 0 0.3
31/03/2016
10.43
 348,500 11.46 11.93 10.43 11,000 0 0.2
30/03/2016
11.46
 304,900 11.25 12.75 11.32 1,000 0 0.0
29/03/2016
11.25
 264,290 10.91 11.25 10.91 0 0 0
28/03/2016
10.91
 239,300 10.23 11.25 9.21 0 0 0
25/03/2016
10.23
 566,700 8.93 10.23 9.82 0 0 0
24/03/2016
8.93
 341,300 7.91 8.93 8.87 0 0 0
23/03/2016
7.91
 188,400 6.96 7.91 7.02 0 20,000 -0.2
22/03/2016
6.96
 23,500 7.02 7.02 6.82 0 0 0
21/03/2016
7.02
 24,400 7.02 7.09 6.82 0 0 0
18/03/2016
7.02
 6,600 6.82 7.02 6.89 0 0 0
17/03/2016
6.82
 40,800 6.48 6.89 6.55 0 0 0
16/03/2016
6.48
 15,400 6.55 6.55 6.41 0 0 0
15/03/2016
6.55
 37,600 6.62 6.62 6.34 0 0 0
14/03/2016
6.62
 21,800 6.41 6.62 6.62 0 0 0
11/03/2016
6.41
 13,000 6.48 6.75 6.41 0 0 0
10/03/2016
6.48
 28,700 6.41 6.48 6.27 0 0 0
09/03/2016
6.41
 10,600 6.41 6.41 6.14 0 0 0
08/03/2016
6.41
 19,700 6.27 6.48 6.27 0 0 0
07/03/2016
6.27
 7,500 6.41 6.75 6.27 0 0 0
04/03/2016
6.41
 28,300 5.66 6.41 5.66 0 2,000 -0.0
03/03/2016
5.66
 7,900 5.46 5.66 5.52 0 0 0
02/03/2016
5.46
 10,800 5.11 5.59 5.46 0 1,000 -0.0
01/03/2016
5.11
 2,900 5.18 5.18 5.11 0 0 0
29/02/2016
5.18
 0 5.18 5.18 5.18 0 0 0
26/02/2016
5.18
 0 5.18 5.18 5.18 0 0 0
25/02/2016
5.18
 12,300 5.59 5.59 5.11 0 0 0
24/02/2016
5.59
 0 5.59 5.59 5.59 0 0 0
23/02/2016
5.59
 39,500 5.59 5.59 5.59 0 19,800 -0.2
22/02/2016
5.59
 1,000 5.73 5.73 5.59 0 0 0
19/02/2016
5.73
 6,800 5.59 5.73 5.52 0 0 0
18/02/2016
5.59
 0 5.59 5.59 5.59 0 0 0
17/02/2016
5.59
 7,000 5.52 5.59 5.59 0 0 0
16/02/2016
5.52
 0 5.46 5.52 5.52 0 0 0
15/02/2016
5.46
 1,300 6.14 6.14 5.46 0 0 0
05/02/2016
6.14
 300 5.46 6.14 6.07 0 0 0
04/02/2016
5.46
 3,000 5.39 5.46 5.39 0 2,000 -0.0
03/02/2016
5.39
 13,800 5.25 5.39 5.25 0 0 0
02/02/2016
5.25
 17,700 5.39 5.39 5.18 0 0 0
01/02/2016
5.39
 17,000 5.25 5.39 5.18 0 4,000 -0.0
29/01/2016
5.25
 2,000 5.25 5.25 5.25 0 0 0
28/01/2016
5.25
 1,200 5.39 5.39 5.25 0 0 0
27/01/2016
5.39
 0 5.39 5.39 5.39 0 0 0
26/01/2016
5.39
 100 5.11 5.39 5.39 0 0 0
25/01/2016
5.11
 1,000 5.25 5.25 5.11 0 0 0
22/01/2016
5.25
 0 5.25 5.25 5.25 0 0 0
21/01/2016
5.25
 0 5.25 5.25 5.25 0 0 0
20/01/2016
5.25
 0 4.77 5.25 5.25 0 0 0
19/01/2016
4.77
 8,500 5.39 5.46 4.77 0 0 0
18/01/2016
5.39
 0 5.39 5.39 5.39 0 0 0
15/01/2016
5.39
 0 5.39 5.39 5.39 0 0 0
14/01/2016
5.39
 100 5.11 5.39 5.39 0 0 0
13/01/2016
5.11
 10,100 5.73 5.73 5.11 0 0 0
12/01/2016
5.73
 100 5.18 5.73 5.73 0 0 0
11/01/2016
5.18
 0 5.11 5.18 5.18 0 0 0
08/01/2016
5.11
 21,800 5.32 5.32 5.11 0 20,000 -0.2
07/01/2016
5.32
 1,500 5.46 6.00 5.32 0 0 0
06/01/2016
5.46
 7,700 5.46 5.46 5.39 0 0 0
05/01/2016
5.46
 100 6.07 6.07 5.46 0 0 0
04/01/2016
6.07
 1,100 5.46 6.27 6.07 0 0 0
31/12/2015
5.46
 6,400 6.00 6.00 5.46 0 0 0
30/12/2015
6.00
 100 5.46 6.00 6.00 0 0 0
29/12/2015
5.46
 100 5.32 5.46 5.46 0 0 0
28/12/2015
5.32
 1,000 5.46 5.46 5.32 0 0 0
25/12/2015
5.46
 1,000 5.52 5.52 5.46 0 1,000 -0.0
24/12/2015
5.52
 4,100 5.46 5.52 5.46 0 0 0
23/12/2015
5.46
 11,100 5.46 5.46 5.46 0 0 0
22/12/2015
5.46
 0 5.46 5.46 5.46 0 0 0
21/12/2015
5.46
 1,000 5.59 5.59 5.46 0 0 0
18/12/2015
5.59
 0 5.59 5.59 5.59 0 0 0
17/12/2015
5.59
 100 5.18 5.59 5.59 0 0 0
16/12/2015
5.18
 7,700 5.46 5.59 5.18 0 0 0
15/12/2015
5.46
 2,500 5.39 5.46 5.18 0 0 0
14/12/2015
5.39
 2,000 5.32 5.39 5.39 0 0 0
11/12/2015
5.32
 5,700 5.32 5.32 5.25 0 4,700 -0.0
10/12/2015
5.32
 18,200 5.32 5.39 5.32 0 0 0
09/12/2015
5.32
 11,300 5.46 5.59 5.25 0 0 0
08/12/2015
5.46
 100 5.32 5.46 5.46 0 0 0
07/12/2015
5.32
 30,400 5.32 6.07 5.32 0 0 0
04/12/2015
5.32
 137,900 5.32 5.66 5.32 0 0 0
03/12/2015
5.32
 15,900 5.32 5.73 5.32 0 0 0
02/12/2015
5.32
 10,300 5.59 5.59 5.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |