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)
05/06/2018
15.58
 1,462,240 16.03 16.03 15.33 0 0 0
04/06/2018
15.71
 2,483,580 15.13 16.03 14.75 0 0 0
01/06/2018
14.81
 3,067,310 13.92 15.13 13.92 0 0 0
31/05/2018
14.81
 3,165,478 13.79 15.01 13.79 0 0 0
30/05/2018
14.17
 1,896,160 13.79 14.24 13.34 0 0 0
29/05/2018
13.72
 3,018,080 13.53 13.79 12.70 0 0 0
28/05/2018
14.04
 1,675,850 15.71 15.78 14.04 0 0 0
25/05/2018
15.58
 2,152,059 16.03 16.23 15.58 0 0 0
24/05/2018
15.90
 2,201,370 15.97 16.29 15.84 0 0 0
23/05/2018
15.84
 1,771,060 15.58 16.03 15.52 0 0 0
22/05/2018
15.65
 1,707,977 15.97 15.97 15.46 0 0 0
21/05/2018
16.03
 1,608,650 16.55 16.55 15.90 0 0 0
18/05/2018
16.35
 2,992,273 16.61 16.67 15.90 0 0 0
17/05/2018
16.48
 2,618,827 16.23 16.61 16.03 0 0 0
16/05/2018
16.23
 1,981,450 16.35 16.35 16.10 0 0 0
15/05/2018
16.23
 4,704,493 15.78 16.42 15.71 0 0 0
14/05/2018
15.71
 750,800 15.65 15.78 15.58 0 0 0
11/05/2018
15.65
 1,444,700 15.58 15.65 15.33 0 0 0
10/05/2018
15.46
 2,064,210 15.52 15.78 15.39 0 0 0
09/05/2018
15.46
 2,530,110 15.71 15.71 15.33 0 0 0
08/05/2018
15.58
 3,253,100 15.71 15.84 15.58 0 0 0
07/05/2018
15.65
 1,928,504 15.52 15.65 15.33 0 0 0
04/05/2018
15.39
 1,078,736 15.26 15.39 15.20 0 0 0
03/05/2018
15.26
 1,188,950 14.94 15.26 14.75 0 0 0
02/05/2018
14.94
 1,652,043 15.07 15.52 14.88 0 0 0
27/04/2018
15.01
 1,596,745 14.75 15.01 14.43 0 0 0
26/04/2018
14.81
 1,702,868 15.39 15.39 14.69 0 0 0
24/04/2018
15.20
 1,268,462 14.88 15.26 14.69 0 0 0
23/04/2018
15.07
 3,107,430 15.20 15.71 14.75 0 0 0
20/04/2018
15.20
 1,135,530 14.56 15.33 14.43 0 0 0
19/04/2018
14.56
 1,676,825 14.81 14.81 14.11 0 0 0
18/04/2018
14.81
 844,850 15.01 15.26 14.81 0 0 0
17/04/2018
15.01
 1,106,400 15.01 15.01 14.69 0 0 0
16/04/2018
15.01
 1,849,765 15.07 15.33 14.88 0 0 0
13/04/2018
15.13
 1,820,360 15.39 15.39 14.94 0 0 0
12/04/2018
15.13
 1,681,428 14.88 15.52 14.81 0 0 0
11/04/2018
14.88
 2,696,198 15.65 15.84 14.75 0 0 0
10/04/2018
15.65
 1,807,870 16.16 16.35 15.65 0 0 0
09/04/2018
16.16
 1,871,230 16.16 16.67 16.16 0 0 0
06/04/2018
16.16
 1,901,715 16.48 16.48 16.10 0 0 0
05/04/2018
16.48
 1,537,683 16.48 16.67 16.29 0 0 0
04/04/2018
16.42
 2,292,890 16.67 16.74 16.35 0 0 0
03/04/2018
16.67
 2,967,084 16.35 16.93 16.03 0 0 0
02/04/2018
16.35
 3,334,707 15.84 16.87 15.84 0 0 0
30/03/2018
15.84
 769,771 15.52 16.03 15.33 0 0 0
29/03/2018
15.39
 816,830 15.84 15.84 15.39 0 0 0
28/03/2018
15.78
 1,019,210 15.78 15.90 15.52 0 0 0
27/03/2018
15.78
 1,260,976 16.03 16.35 15.65 0 0 0
26/03/2018
16.03
 998,010 15.33 16.03 15.33 0 0 0
23/03/2018
15.52
 1,441,170 15.71 15.71 14.49 0 0 0
22/03/2018
15.78
 1,335,524 15.97 16.10 15.78 0 0 0
21/03/2018
15.90
 1,236,970 16.16 16.35 15.78 0 0 0
20/03/2018
16.16
 1,156,660 16.10 16.23 15.84 0 0 0
19/03/2018
16.10
 2,016,544 16.10 16.42 15.90 0 0 0
16/03/2018
16.10
 1,507,512 15.52 16.35 15.46 0 0 0
15/03/2018
15.52
 1,828,167 15.33 15.52 15.33 0 0 0
14/03/2018
15.33
 2,187,410 14.88 15.46 14.88 0 0 0
13/03/2018
14.81
 1,040,018 14.56 14.88 14.43 0 0 0
12/03/2018
14.56
 778,012 14.75 14.81 14.56 0 0 0
09/03/2018
14.75
 1,682,073 14.81 15.01 14.43 0 0 0
08/03/2018
14.75
 1,103,770 14.94 15.01 14.49 0 0 0
07/03/2018
14.81
 1,021,875 15.07 15.07 14.81 0 0 0
06/03/2018
14.94
 1,292,974 15.13 15.20 14.81 0 0 0
05/03/2018
14.81
 1,184,360 15.39 15.78 14.81 0 0 0
02/03/2018
15.26
 758,840 14.75 15.46 14.69 0 0 0
01/03/2018
14.88
 650,570 14.94 15.13 14.75 0 0 0
28/02/2018
14.94
 738,776 14.75 15.39 14.75 0 0 0
27/02/2018
14.81
 1,012,290 15.39 15.39 14.69 0 0 0
26/02/2018
15.39
 857,855 15.78 15.78 15.20 0 0 0
23/02/2018
15.71
 379,315 15.71 15.84 15.39 0 0 0
22/02/2018
15.52
 448,255 15.39 15.78 15.20 0 0 0
21/02/2018
15.33
 321,040 15.39 15.65 14.81 0 0 0
13/02/2018
15.07
 345,780 14.75 15.07 14.69 0 0 0
12/02/2018
14.56
 850,750 14.75 15.13 14.43 0 0 0
09/02/2018
14.69
 852,200 14.11 15.01 13.40 0 0 0
08/02/2018
14.69
 464,795 15.26 15.26 14.62 0 0 0
07/02/2018
15.20
 938,700 15.13 15.71 15.01 0 0 0
06/02/2018
15.01
 1,886,120 13.02 15.39 13.02 0 0 0
05/02/2018
14.43
 1,586,282 15.90 15.97 14.43 0 0 0
02/02/2018
16.03
 962,160 16.23 16.35 15.71 0 0 0
01/02/2018
16.23
 916,785 16.67 16.67 16.10 0 0 0
31/01/2018
16.67
 1,328,382 16.87 17.25 16.67 0 0 0
30/01/2018
16.87
 906,265 16.55 17.06 16.23 0 0 0
29/01/2018
16.55
 985,705 17.12 17.12 16.55 0 0 0
26/01/2018
17.12
 1,104,480 16.80 17.25 16.74 0 0 0
25/01/2018
16.80
 1,609,640 17.44 17.70 16.74 0 0 0
24/01/2018
17.44
 1,566,310 17.51 17.83 17.44 500,400 426,400 2.1
23/01/2018
17.51
 1,884,300 17.12 17.70 17.25 107,900 502,000 -10.8
22/01/2018
17.12
 1,180,530 17.12 17.57 16.99 0 0 0
19/01/2018
17.12
 1,295,112 16.16 17.12 16.16 0 0 0
18/01/2018
16.03
 1,306,761 16.03 16.35 15.71 0 0 0
17/01/2018
16.10
 1,545,742 16.93 16.93 16.10 0 0 0
16/01/2018
16.87
 858,857 16.87 17.12 16.80 0 0 0
15/01/2018
16.87
 1,071,293 17.19 17.25 16.67 0 0 0
12/01/2018
17.19
 2,270,230 18.21 18.41 17.19 0 0 0
11/01/2018
18.21
 928,991 18.08 18.41 18.02 0 0 0
10/01/2018
18.08
 1,164,961 18.21 18.41 17.96 0 0 0
09/01/2018
18.15
 1,154,122 18.21 18.85 17.96 0 0 0
08/01/2018
18.15
 2,012,648 17.32 18.41 17.32 0 0 0
05/01/2018
17.44
 1,170,200 17.44 17.70 17.19 0 0 0

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