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)
08/09/2017
12.51
 562,910 12.57 12.83 12.18 25,000 21,000 0.1
07/09/2017
12.57
 1,905,620 11.86 12.83 11.86 91,000 10,000 1.6
06/09/2017
11.86
 758,200 11.74 11.93 11.74 336,600 0 6.2
05/09/2017
11.74
 117,560 11.80 11.80 11.74 64,200 41,400 0.4
01/09/2017
11.80
 107,000 11.74 11.80 11.29 11,100 43,900 -0.6
31/08/2017
11.74
 29,600 11.80 11.80 11.67 5,600 500 0.1
30/08/2017: Cổ tức tiền mặt tỉ lệ: 9.5%
30/08/2017
11.80
 180,500 11.77 12.25 11.67 28,500 50,000 -0.4
29/08/2017
11.77
 269,500 11.71 11.89 11.59 43,900 160,000 -2.2
28/08/2017
11.71
 162,800 11.59 11.71 11.28 112,300 30,000 1.6
25/08/2017
11.59
 50,718 11.65 11.65 11.40 20,518 30,000 -0.2
24/08/2017
11.65
 66,640 11.59 11.65 11.52 534,000 500,010 0.6
23/08/2017
11.59
 242,800 11.46 11.77 11.34 70,800 219,300 -2.8
22/08/2017
11.46
 43,300 11.46 11.59 11.40 400 20,700 -0.4
21/08/2017
11.46
 192,100 11.59 11.77 11.40 0 105,000 -2.0
18/08/2017
11.59
 64,700 11.46 11.59 11.40 31,400 1,100 0.6
17/08/2017
11.46
 55,460 11.59 11.77 11.46 42,200 36,800 0.1
16/08/2017
11.59
 259,100 11.28 11.59 11.22 103,000 109,600 -0.1
15/08/2017
11.28
 150,200 11.40 11.40 11.22 0 50,400 -0.9
14/08/2017
11.40
 79,800 11.52 11.52 11.40 1,000 13,800 -0.2
11/08/2017
11.52
 105,111 11.52 11.65 11.46 50,000 50,000 0.0
10/08/2017
11.52
 104,100 11.46 11.59 11.46 14,000 0 0.3
09/08/2017
11.46
 114,700 11.59 11.59 11.40 45,600 0 0.9
08/08/2017
11.59
 78,450 11.71 11.71 11.59 5,100 2,000 0.1
07/08/2017
11.71
 144,900 11.77 11.83 11.71 451,000 0 8.8
04/08/2017
11.77
 145,000 11.65 11.83 11.59 56,600 15,200 0.8
03/08/2017
11.65
 104,650 11.71 11.83 11.59 4,000 0 0.1
02/08/2017
11.71
 94,800 11.89 11.89 11.71 5,800 0 0.1
01/08/2017
11.89
 146,728 12.01 12.07 11.89 37,800 0 0.7
31/07/2017
12.01
 381,500 11.89 12.19 11.95 49,100 0 1.0
28/07/2017
11.89
 144,900 11.83 11.89 11.77 49,800 0 1.0
27/07/2017
11.83
 217,568 11.71 11.83 11.65 140,300 0 2.7
26/07/2017
11.71
 68,800 11.71 11.77 11.65 37,000 0 0.7
25/07/2017
11.71
 101,400 11.52 11.77 11.34 97,900 0 1.9
24/07/2017
11.52
 68,200 11.71 11.71 11.46 37,300 0 0.7
21/07/2017
11.71
 119,568 11.59 11.83 11.34 76,600 0 1.5
20/07/2017
11.59
 129,400 11.22 11.59 11.22 105,300 0 2.0
19/07/2017
11.22
 193,200 11.04 11.52 11.10 139,400 32,500 2.0
18/07/2017
11.04
 127,500 11.40 11.40 11.04 3,700 26,500 -0.4
17/07/2017
11.40
 91,300 11.40 12.50 11.28 40,000 0 0.7
14/07/2017
11.40
 145,330 11.28 11.59 11.16 700 17,700 -0.3
13/07/2017
11.28
 245,960 11.59 11.59 10.98 2,300 46,800 -0.8
12/07/2017
11.59
 255,320 11.71 12.07 11.52 4,800 18,000 -0.3
11/07/2017
11.71
 139,510 11.95 12.07 11.71 1,900 0 0.0
10/07/2017
11.95
 103,000 12.13 12.19 11.89 4,900 0 0.1
07/07/2017
12.13
 433,122 12.01 12.26 12.01 9,900 0 0.2
06/07/2017
12.01
 117,230 11.89 12.07 11.83 6,500 0 0.1
05/07/2017
11.89
 55,910 11.71 11.89 11.71 2,200 0 0.0
04/07/2017
11.71
 91,100 11.83 11.89 11.71 2,000 0 0.0
03/07/2017
11.83
 85,400 11.89 12.01 11.77 10,000 0 0.2
30/06/2017
11.89
 114,800 11.89 12.13 11.89 0 0 0
29/06/2017
11.89
 266,100 12.26 12.32 11.89 126,400 0 2.5
28/06/2017
12.26
 389,860 11.77 12.32 11.59 130,000 0 2.6
27/06/2017
11.77
 132,000 11.59 11.77 11.59 55,800 2,000 1.0
26/06/2017
11.59
 183,300 11.77 11.77 11.59 4,000 0 0.1
23/06/2017
11.77
 148,142 11.95 12.07 11.77 0 0 0
22/06/2017
11.95
 83,100 12.07 12.07 11.83 200 0 0.0
21/06/2017
12.07
 103,730 12.19 12.19 11.83 18,900 0 0.4
20/06/2017
12.19
 266,440 12.19 12.26 12.19 45,400 0 0.9
19/06/2017
12.19
 521,393 11.83 12.44 11.77 220,730 3,000 4.3
16/06/2017
11.83
 75,273 11.77 11.83 11.77 50,000 0 1.0
15/06/2017
11.77
 281,940 11.65 11.89 11.65 131,300 0 2.5
14/06/2017
11.65
 599,865 11.77 11.89 11.46 146,300 0 2.8
13/06/2017
11.77
 283,210 11.77 11.83 11.59 176,600 0 3.4
12/06/2017
11.77
 297,430 11.95 12.07 11.77 141,500 0 2.8
09/06/2017
11.95
 291,100 11.83 12.13 11.71 191,700 1,000 3.8
08/06/2017
11.83
 189,011 11.65 11.95 11.40 74,600 15,000 1.1
07/06/2017
11.65
 233,400 11.89 11.89 11.59 15,100 0 0.3
06/06/2017
11.89
 182,970 11.83 11.89 11.65 5,000 0 0.1
05/06/2017
11.83
 687,722 11.59 12.19 11.46 8,300 56,000 -0.9
02/06/2017
11.59
 810,751 10.55 11.59 10.61 52,500 4,000 0.8
01/06/2017
10.55
 179,820 10.37 10.61 10.37 9,110 0 0.2
31/05/2017
10.37
 198,000 10.73 10.91 10.37 5,800 0 0.1
30/05/2017
10.73
 537,154 10.73 10.98 10.67 11,500 0 0.2
29/05/2017
10.73
 1,085,220 10.85 11.40 10.24 57,000 7,000 0.9
26/05/2017
10.85
 367,033 10.73 10.98 10.61 25,000 4,000 0.4
25/05/2017
10.73
 579,230 10.43 10.98 10.24 8,900 0 0.2
24/05/2017
10.43
 634,830 10.61 10.67 10.37 20,000 26,300 -0.1
23/05/2017
10.61
 925,934 9.88 10.85 9.88 0 5,600 -0.1
22/05/2017
9.88
 899,266 9.76 10.00 9.76 79,000 50,300 0.4
19/05/2017
9.76
 622,240 9.69 9.76 9.69 25,000 30,000 -0.1
18/05/2017
9.69
 219,450 9.69 9.76 9.57 69,300 20,000 0.8
17/05/2017
9.69
 134,900 9.63 10.06 9.63 2,100 0 0.0
16/05/2017
9.63
 405,100 9.51 9.94 9.51 0 100 -0.0
15/05/2017
9.51
 170,084 9.51 9.57 9.39 24,500 400 0.4
12/05/2017
9.51
 215,400 9.45 9.57 9.45 137,000 54,800 1.3
11/05/2017
9.45
 154,910 9.51 9.57 9.45 22,600 0 0.4
10/05/2017
9.51
 247,500 9.33 9.51 9.33 0 0 0
09/05/2017
9.33
 315,800 9.15 9.45 9.21 113,100 0 1.7
08/05/2017
9.15
 210,610 9.27 9.27 9.15 93,100 0 1.4
05/05/2017
9.27
 281,200 9.27 9.33 9.15 225,000 0 3.4
04/05/2017
9.27
 200,100 9.27 9.45 9.21 55,000 0 0.8
03/05/2017
9.27
 73,600 9.45 9.57 9.21 41,900 0 0.6
28/04/2017
9.45
 62,310 9.45 9.45 9.33 6,100 0 0.1
27/04/2017
9.45
 279,698 9.39 9.45 9.15 133,400 0 2.0
26/04/2017
9.39
 60,400 9.57 9.57 9.33 0 0 0
25/04/2017
9.57
 305,900 9.45 9.57 9.45 263,000 0 4.1
24/04/2017
9.45
 87,900 9.69 9.76 9.45 0 0 0
21/04/2017
9.69
 319,400 9.69 9.82 9.51 279,500 0 4.5
20/04/2017
9.69
 492,100 9.76 9.82 9.63 369,300 0 5.9
19/04/2017
9.76
 332,500 9.76 9.94 9.69 160,300 0 2.6

Chính sách bảo mật | Điều khoản sử dụng |