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)
29/01/2018
16.55
 985,705 17.12 17.12 16.55 11,500 373,600 -9.4
26/01/2018
17.12
 1,104,480 16.80 17.25 16.74 204,800 5,800 5.3
25/01/2018
16.80
 1,609,640 17.44 17.70 16.74 50,200 602,200 -14.7
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 16.99 227,300 211,800 0.4
19/01/2018
17.12
 1,295,112 16.03 17.12 16.16 337,500 456,400 -3.1
18/01/2018
16.03
 1,306,761 16.10 16.35 15.71 546,000 1,187,520 -16.0
17/01/2018
16.10
 1,545,742 16.87 16.93 16.10 2,300 318,800 -8.1
16/01/2018
16.87
 858,857 16.87 17.12 16.80 0 191,500 -5.1
15/01/2018
16.87
 1,071,293 17.19 17.25 16.67 3,000 85,500 -2.2
12/01/2018
17.19
 2,270,230 18.21 18.41 17.19 1,228,300 1,325,100 -2.7
11/01/2018
18.21
 928,991 18.08 18.41 18.02 377,580 360,780 0.5
10/01/2018
18.08
 1,164,961 18.15 18.41 17.96 400,600 571,900 -4.9
09/01/2018
18.15
 1,154,122 18.15 18.85 17.96 13,500 594,900 -16.5
08/01/2018
18.15
 2,012,648 17.44 18.41 17.32 5,300 927,730 -26.1
05/01/2018
17.44
 1,170,200 17.44 17.70 17.19 447,300 568,600 -3.3
04/01/2018
17.44
 1,288,334 17.57 17.64 17.32 865,504 786,900 2.1
03/01/2018
17.57
 1,499,960 17.57 17.76 17.32 1,249,800 500,100 20.6
02/01/2018
17.57
 1,551,201 16.93 17.64 16.80 874,200 900 23.5
29/12/2017
16.93
 1,028,274 16.80 16.93 16.67 367,000 184,600 4.8
28/12/2017
16.80
 649,499 16.74 16.87 16.61 177,100 0 4.6
27/12/2017
16.74
 1,006,481 16.42 16.93 16.42 301,230 104,300 5.1
26/12/2017
16.42
 713,160 15.90 16.55 15.84 198,800 400 5.0
25/12/2017
15.90
 779,670 16.10 16.23 15.90 1,100 2,500 -0.0
22/12/2017
16.10
 440,250 16.42 16.42 16.10 300 0 0.0
21/12/2017
16.42
 908,653 16.80 17.06 16.42 112,200 200,000 -2.3
20/12/2017
16.80
 1,414,410 16.61 17.19 16.61 417,200 180,000 6.2
19/12/2017
16.61
 1,269,561 16.61 16.74 16.42 708,200 0 18.3
18/12/2017
16.61
 1,489,260 16.03 16.74 16.03 353,800 5,000 9.0
15/12/2017
16.03
 1,079,600 15.84 16.23 15.71 276,700 8,000 6.7
14/12/2017
15.84
 638,300 15.71 15.90 15.46 108,800 353,800 -6.0
13/12/2017
15.71
 1,191,150 15.20 15.97 15.13 403,500 350,000 1.4
12/12/2017
15.20
 1,551,880 15.26 15.71 14.81 633,628 300,100 8.0
11/12/2017
15.26
 644,361 16.10 16.16 15.26 0 0 0
08/12/2017
16.10
 973,000 16.67 16.67 15.90 310,000 391,500 -2.1
07/12/2017
16.67
 879,005 16.10 16.80 16.10 25,900 167,000 -3.6
06/12/2017
16.10
 1,075,433 16.03 16.61 15.90 514,500 905,725 -9.9
05/12/2017
16.03
 2,804,971 17.19 17.25 16.03 2,300 569,225 -14.7
04/12/2017
17.19
 2,345,250 17.32 17.70 17.12 973,000 1,143,450 -4.6
01/12/2017
17.32
 994,179 17.64 17.83 17.25 200 254,600 -6.9
30/11/2017
17.64
 3,061,564 17.32 17.96 17.32 747,700 1,545,900 -21.9
29/11/2017
17.32
 2,514,635 16.61 17.64 16.61 158,100 1,045,500 -24.0
28/11/2017
16.61
 1,601,650 16.74 16.74 16.29 546,700 102,000 11.5
27/11/2017
16.74
 1,001,604 16.48 16.99 16.29 129,000 25,500 2.7
24/11/2017
16.48
 1,828,240 16.10 16.48 15.84 286,300 737,200 -11.4
23/11/2017
16.10
 2,595,509 14.69 16.10 14.75 151,600 5,500 3.5
22/11/2017
14.69
 454,220 14.62 14.75 14.49 0 45,400 -1.0
21/11/2017
14.62
 895,669 14.88 15.07 14.49 12,000 235,200 -5.2
20/11/2017
14.88
 902,634 14.75 15.13 14.69 300,570 202,000 2.3
17/11/2017
14.75
 511,430 14.81 15.07 14.56 1,600 128,200 -2.9
16/11/2017
14.81
 825,690 14.56 15.20 14.56 1,000 226,100 -5.2
15/11/2017
14.56
 395,000 14.75 14.88 14.49 13,300 251,200 -5.4
14/11/2017
14.75
 625,670 14.30 14.88 14.24 6,000 140,000 -3.1
13/11/2017
14.30
 197,540 14.24 14.49 14.11 5,500 78,200 -1.6
10/11/2017
14.24
 228,700 14.24 14.24 13.98 277,900 274,800 0.1
09/11/2017
14.24
 207,574 14.37 14.43 14.24 687,900 674,300 0.3
08/11/2017
14.37
 311,747 14.37 14.56 14.30 1,412,100 1,296,200 2.6
07/11/2017
14.37
 196,700 14.56 14.62 14.30 300,500 300,600 -0.0
06/11/2017
14.56
 253,910 14.11 14.56 14.04 212,500 110,100 2.3
03/11/2017
14.11
 200,487 13.47 14.11 13.47 101,900 500 2.1
02/11/2017
13.47
 444,180 13.92 13.98 13.34 105,100 65,700 0.8
01/11/2017
13.92
 692,925 14.56 14.56 13.72 201,400 155,900 1.0
31/10/2017
14.56
 368,410 14.62 14.62 14.37 196,400 40,200 3.5
30/10/2017
14.62
 533,600 14.62 14.81 14.62 325,600 140,000 4.2
27/10/2017
14.62
 91,100 14.69 14.75 14.62 2,300 0 0.1
26/10/2017
14.69
 408,150 14.75 14.88 14.56 165,000 123,000 1.0
25/10/2017
14.75
 395,820 14.62 15.01 14.56 3,000 195,400 -4.4
24/10/2017
14.62
 221,350 14.49 14.69 14.37 9,900 7,900 0.0
23/10/2017
14.49
 534,100 14.49 14.75 14.24 0 11,000 -0.3
20/10/2017
14.49
 489,148 14.94 15.07 14.37 36,900 9,200 0.6
19/10/2017
14.94
 534,474 15.01 15.13 14.75 45,500 0 1.1
18/10/2017
15.01
 816,400 15.58 15.71 14.94 83,300 249,600 -4.0
17/10/2017
15.58
 340,890 15.46 15.78 15.33 7,500 42,400 -0.8
16/10/2017
15.46
 352,300 15.65 15.71 15.46 20,500 83,100 -1.5
13/10/2017
15.65
 569,980 15.58 15.84 15.39 100 168,900 -4.1
12/10/2017
15.58
 975,309 15.01 15.90 15.07 504,600 916,800 -10.0
11/10/2017
15.01
 1,245,079 14.56 15.33 14.62 183,600 755,100 -13.4
10/10/2017
14.56
 752,605 14.43 14.88 14.30 3,400 321,200 -7.2
09/10/2017
14.43
 172,200 14.49 14.62 14.24 11,500 0 0.3
06/10/2017
14.49
 334,492 14.30 14.69 14.24 2,000 0 0.0
05/10/2017
14.30
 348,000 14.37 14.56 14.11 52,600 0 1.2
04/10/2017
14.37
 159,890 14.37 14.56 14.17 49,000 0 1.1
03/10/2017
14.37
 253,600 14.75 15.01 14.04 3,500 77,300 -1.7
02/10/2017
14.75
 496,272 14.62 15.26 14.49 1,900 0 0.0
29/09/2017
14.62
 267,010 14.04 14.62 13.72 52,000 200 1.2
28/09/2017
14.04
 424,630 14.49 14.49 13.92 118,500 52,700 1.4
27/09/2017
14.49
 326,130 14.56 14.62 14.37 65,500 63,800 0.0
26/09/2017
14.56
 249,600 14.37 14.75 14.17 22,000 0 0.5
25/09/2017
14.37
 895,700 14.56 15.46 14.37 83,700 163,200 -1.8
22/09/2017
14.56
 672,840 13.85 14.69 13.53 205,200 70,000 3.0
21/09/2017
13.85
 438,050 13.98 13.98 13.53 88,300 80,000 0.2
20/09/2017
13.98
 315,430 13.92 13.98 13.72 263,000 200,000 1.4
19/09/2017
13.92
 554,378 13.47 14.11 13.28 865,400 737,318 2.8
18/09/2017
13.47
 629,850 13.53 13.92 13.47 46,000 0 1.0
15/09/2017
13.53
 1,019,560 13.21 13.72 13.02 376,500 320,700 1.1
14/09/2017
13.21
 355,100 13.28 13.47 12.83 177,700 124,100 1.1
13/09/2017
13.28
 1,349,050 12.83 13.66 12.89 727,500 394,300 6.9
12/09/2017
12.83
 2,060,260 12.18 13.40 12.18 5,478,900 2,000 109.5
11/09/2017
12.18
 328,420 12.51 12.57 12.18 93,000 0 1.8

Chính sách bảo mật | Điều khoản sử dụng |