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)
04/01/2018
17.44
 1,288,334 17.57 17.64 17.32 0 0 0
03/01/2018
17.57
 1,499,960 17.70 17.76 17.32 0 0 0
02/01/2018
17.57
 1,551,201 16.93 17.64 16.80 0 0 0
29/12/2017
16.93
 1,028,274 16.93 16.93 16.67 0 0 0
28/12/2017
16.80
 649,499 16.67 16.87 16.61 0 0 0
27/12/2017
16.74
 1,006,481 16.42 16.93 16.42 0 0 0
26/12/2017
16.42
 713,160 15.90 16.55 15.84 0 0 0
25/12/2017
15.90
 779,670 16.03 16.23 15.90 0 0 0
22/12/2017
16.10
 440,250 16.42 16.42 16.10 0 0 0
21/12/2017
16.42
 908,653 16.93 17.06 16.42 0 0 0
20/12/2017
16.80
 1,414,410 16.61 17.19 16.61 0 0 0
19/12/2017
16.61
 1,269,561 16.67 16.74 16.42 0 0 0
18/12/2017
16.61
 1,489,260 16.03 16.74 16.03 0 0 0
15/12/2017
16.03
 1,079,600 15.71 16.23 15.71 0 0 0
14/12/2017
15.84
 638,300 15.78 15.90 15.46 0 0 0
13/12/2017
15.71
 1,191,150 15.26 15.97 15.13 0 0 0
12/12/2017
15.20
 1,551,880 15.26 15.71 14.81 0 0 0
11/12/2017
15.26
 644,361 16.16 16.16 15.26 0 0 0
08/12/2017
16.10
 973,000 16.55 16.55 15.90 0 0 0
07/12/2017
16.67
 879,005 16.10 16.80 16.10 0 0 0
06/12/2017
16.10
 1,075,433 16.03 16.61 15.90 0 0 0
05/12/2017
16.03
 2,804,971 17.19 17.25 16.03 0 0 0
04/12/2017
17.19
 2,345,250 17.32 17.70 17.12 0 0 0
01/12/2017
17.32
 994,179 17.83 17.83 17.25 0 0 0
30/11/2017
17.64
 3,061,564 17.32 17.96 17.32 0 0 0
29/11/2017
17.32
 2,514,635 16.61 17.64 16.61 0 0 0
28/11/2017
16.61
 1,601,650 16.55 16.74 16.29 0 0 0
27/11/2017
16.74
 1,001,604 16.48 16.99 16.29 0 0 0
24/11/2017
16.48
 1,828,240 16.16 16.48 15.84 0 0 0
23/11/2017
16.10
 2,595,509 14.75 16.10 14.75 0 0 0
22/11/2017
14.69
 454,220 14.62 14.75 14.49 0 0 0
21/11/2017
14.62
 895,669 14.75 15.07 14.49 0 0 0
20/11/2017
14.88
 902,634 14.75 15.13 14.69 0 0 0
17/11/2017
14.75
 511,430 14.81 15.07 14.56 0 0 0
16/11/2017
14.81
 825,690 14.81 15.20 14.56 0 0 0
15/11/2017
14.56
 395,000 14.81 14.88 14.49 0 0 0
14/11/2017
14.75
 625,670 14.24 14.88 14.24 0 0 0
13/11/2017
14.30
 197,540 14.49 14.49 14.11 0 0 0
10/11/2017
14.24
 228,700 14.11 14.24 13.98 0 0 0
09/11/2017
14.24
 207,574 14.37 14.43 14.24 0 0 0
08/11/2017
14.37
 311,747 14.37 14.56 14.30 0 0 0
07/11/2017
14.37
 196,700 14.49 14.62 14.30 0 0 0
06/11/2017
14.56
 253,910 14.17 14.56 14.04 0 0 0
03/11/2017
14.11
 200,487 13.47 14.11 13.47 0 0 0
02/11/2017
13.47
 444,180 13.98 13.98 13.34 0 0 0
01/11/2017
13.92
 692,925 14.56 14.56 13.72 0 0 0
31/10/2017
14.56
 368,410 14.56 14.62 14.37 0 0 0
30/10/2017
14.62
 533,600 14.62 14.81 14.62 0 0 0
27/10/2017
14.62
 91,100 14.75 14.75 14.62 0 0 0
26/10/2017
14.69
 408,150 14.88 14.88 14.56 0 0 0
25/10/2017
14.75
 395,820 14.56 15.01 14.56 0 0 0
24/10/2017
14.62
 221,350 14.43 14.69 14.37 0 0 0
23/10/2017
14.49
 534,100 14.49 14.75 14.24 0 0 0
20/10/2017
14.49
 489,148 15.07 15.07 14.37 0 0 0
19/10/2017
14.94
 534,474 14.94 15.13 14.75 0 0 0
18/10/2017
15.01
 816,400 15.71 15.71 14.94 0 0 0
17/10/2017
15.58
 340,890 15.39 15.78 15.33 0 0 0
16/10/2017
15.46
 352,300 15.65 15.71 15.46 0 0 0
13/10/2017
15.65
 569,980 15.71 15.84 15.39 0 0 0
12/10/2017
15.58
 975,309 15.07 15.90 15.07 0 0 0
11/10/2017
15.01
 1,245,079 14.62 15.33 14.62 0 0 0
10/10/2017
14.56
 752,605 14.43 14.88 14.30 0 0 0
09/10/2017
14.43
 172,200 14.62 14.62 14.24 0 0 0
06/10/2017
14.49
 334,492 14.24 14.69 14.24 0 0 0
05/10/2017
14.30
 348,000 14.37 14.56 14.11 0 0 0
04/10/2017
14.37
 159,890 14.37 14.56 14.17 0 0 0
03/10/2017
14.37
 253,600 15.01 15.01 14.04 0 0 0
02/10/2017
14.75
 496,272 14.62 15.26 14.49 0 0 0
29/09/2017
14.62
 267,010 13.98 14.62 13.72 0 0 0
28/09/2017
14.04
 424,630 14.24 14.43 13.92 0 0 0
27/09/2017
14.49
 326,130 14.56 14.62 14.37 0 0 0
26/09/2017
14.56
 249,600 14.37 14.75 14.17 0 0 0
25/09/2017
14.37
 895,700 14.75 15.46 14.37 0 0 0
22/09/2017
14.56
 672,840 13.79 14.69 13.53 0 0 0
21/09/2017
13.85
 438,050 13.60 13.98 13.53 0 0 0
20/09/2017
13.98
 315,430 13.85 13.98 13.72 0 0 0
19/09/2017
13.92
 554,378 13.28 14.11 13.28 0 0 0
18/09/2017
13.47
 629,850 13.60 13.92 13.47 0 0 0
15/09/2017
13.53
 1,019,560 13.08 13.72 13.02 0 0 0
14/09/2017
13.21
 355,100 13.34 13.47 12.83 0 0 0
13/09/2017
13.28
 1,349,050 13.15 13.66 12.89 0 0 0
12/09/2017
12.83
 2,060,260 12.18 13.40 12.18 0 0 0
11/09/2017
12.18
 328,420 12.18 12.57 12.18 0 0 0
08/09/2017
12.51
 562,910 12.83 12.83 12.18 0 0 0
07/09/2017
12.57
 1,905,620 11.86 12.83 11.86 0 0 0
06/09/2017
11.86
 758,200 11.80 11.93 11.74 0 0 0
05/09/2017
11.74
 117,560 11.80 11.80 11.74 0 0 0
01/09/2017
11.80
 107,000 11.74 11.80 11.29 0 0 0
31/08/2017
11.74
 29,600 11.74 11.74 11.67 0 0 0
30/08/2017: Cổ tức tiền mặt tỉ lệ: 9.5%
30/08/2017
11.80
 180,500 12.25 12.25 11.67 0 0 0
29/08/2017
11.77
 269,500 11.77 11.89 11.59 0 0 0
28/08/2017
11.71
 162,800 11.59 11.71 11.28 0 0 0
25/08/2017
11.59
 50,718 11.40 11.65 11.40 0 0 0
24/08/2017
11.65
 66,640 11.59 11.65 11.52 0 0 0
23/08/2017
11.59
 242,800 11.46 11.77 11.34 0 0 0
22/08/2017
11.46
 43,300 11.59 11.59 11.40 0 0 0
21/08/2017
11.46
 192,100 11.59 11.77 11.40 0 0 0
18/08/2017
11.59
 64,700 11.46 11.59 11.40 0 0 0
17/08/2017
11.46
 55,460 11.65 11.77 11.46 0 0 0
16/08/2017
11.59
 259,100 11.22 11.59 11.22 0 0 0

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