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)
18/04/2017
9.76
 348,200 9.69 9.82 9.45 221,000 0 3.5
17/04/2017
9.69
 414,200 9.76 9.82 9.45 320,000 0 5.1
14/04/2017
9.76
 297,600 9.94 9.94 9.63 170,000 108,500 1.0
13/04/2017
9.94
 321,400 9.94 10.06 9.88 201,000 0 3.3
12/04/2017
9.94
 1,500,738 9.69 10.00 9.76 516,300 34,000 7.8
11/04/2017
9.69
 357,700 9.76 9.82 9.57 550,000 0 8.7
10/04/2017
9.76
 556,900 9.82 9.94 9.63 594,000 121,500 7.6
07/04/2017
9.82
 248,900 9.76 9.88 9.57 161,500 20,000 2.3
05/04/2017
9.76
 416,600 10.00 10.06 9.69 232,000 153,900 1.3
04/04/2017
10.00
 888,170 9.82 10.12 9.82 499,600 0 8.2
03/04/2017
9.82
 996,730 9.51 9.82 9.51 475,100 0 7.6
31/03/2017
9.51
 1,009,100 9.45 9.57 9.39 595,900 0 9.3
30/03/2017
9.45
 786,300 9.21 9.51 9.21 59,100 0 0.9
29/03/2017
9.21
 301,000 9.27 9.39 9.21 75,000 0 1.1
28/03/2017
9.27
 424,300 9.15 9.27 9.15 131,800 0 2.0
27/03/2017
9.15
 175,605 9.15 9.27 9.15 80,000 0 1.2
24/03/2017
9.15
 176,200 9.15 9.21 9.02 96,800 0 1.5
23/03/2017
9.15
 211,150 9.39 9.45 8.96 86,300 0 1.3
22/03/2017
9.39
 585,500 9.27 9.63 9.21 449,000 0 7.0
21/03/2017
9.27
 446,650 9.09 9.33 8.96 287,100 0 4.3
20/03/2017
9.09
 368,245 8.66 9.27 8.60 149,200 0 2.2
17/03/2017
8.66
 189,400 8.66 8.72 8.54 93,000 0 1.3
16/03/2017
8.66
 101,300 8.72 8.72 8.54 2,000 0 0.0
15/03/2017
8.72
 212,155 8.17 8.72 8.11 48,000 0 0.7
14/03/2017
8.17
 181,160 8.23 8.23 8.11 60,000 0 0.8
13/03/2017
8.23
 232,060 8.48 8.48 8.05 7,000 0 0.1
10/03/2017
8.48
 58,170 8.41 8.48 8.23 2,000 10,000 -0.1
09/03/2017
8.41
 30,460 8.66 8.66 8.41 2,000 0 0.0
08/03/2017
8.66
 260 8.66 8.66 8.66 0 0 0
07/03/2017
8.66
 37,700 8.48 8.66 8.48 8,200 0 0.1
06/03/2017
8.48
 39,590 8.48 8.54 8.41 10,000 8,000 0.0
03/03/2017
8.48
 20,600 8.66 8.66 8.48 8,000 0 0.1
02/03/2017
8.66
 23,860 8.84 8.84 8.54 2,000 2,800 -0.0
01/03/2017
8.84
 16,000 8.72 9.09 8.84 0 0 0
28/02/2017
8.72
 34,000 8.90 8.90 8.72 2,000 0 0.0
27/02/2017
8.90
 69,100 9.09 9.15 8.90 2,000 0 0.0
24/02/2017
9.09
 48,740 9.21 9.21 8.96 4,000 0 0.1
23/02/2017
9.21
 35,105 9.15 9.21 9.09 2,200 0 0.0
22/02/2017
9.15
 158,100 9.39 9.39 8.90 81,300 1,000 1.2
21/02/2017
9.39
 94,400 9.45 9.45 9.27 54,000 0 0.8
20/02/2017
9.45
 87,100 9.45 9.45 9.33 40,800 0 0.6
17/02/2017
9.45
 47,800 9.45 9.45 9.15 23,400 1,900 0.3
16/02/2017
9.45
 86,810 9.51 9.51 9.39 7,000 11,000 -0.1
15/02/2017
9.51
 67,900 9.51 9.57 9.45 5,000 0 0.1
14/02/2017
9.51
 236,410 9.39 9.57 9.33 52,800 0 0.8
13/02/2017
9.39
 81,600 9.45 9.51 9.33 100 19,000 -0.3
10/02/2017
9.45
 143,500 9.51 9.57 9.33 73,400 0 1.1
09/02/2017
9.51
 133,300 9.45 9.57 9.39 35,000 0 0.5
08/02/2017
9.45
 149,200 9.51 9.57 9.39 41,700 0 0.6
07/02/2017
9.51
 95,300 9.39 9.63 9.39 0 0 0
06/02/2017
9.39
 47,600 9.39 9.63 9.39 18,000 0 0.3
03/02/2017
9.39
 63,900 9.63 9.69 9.39 0 0 0
02/02/2017
9.63
 16,200 9.39 9.63 9.39 0 0 0
25/01/2017
9.39
 21,500 9.21 9.51 9.09 0 0 0
24/01/2017
9.21
 60,500 9.15 9.27 9.15 0 2,000 -0.0
23/01/2017
9.15
 20,500 9.15 9.21 9.15 5,000 0 0.1
20/01/2017
9.15
 13,734 9.09 9.15 9.09 7,400 0 0.1
19/01/2017
9.09
 22,900 9.02 9.09 9.02 6,000 2,000 0.1
18/01/2017
9.02
 10,000 8.96 9.09 8.96 6,000 0 0.1
17/01/2017
8.96
 66,700 8.90 8.96 8.66 12,400 3,000 0.1
16/01/2017
8.90
 19,100 9.09 9.15 8.90 0 0 0
13/01/2017
9.09
 21,200 9.09 9.09 8.90 0 0 0
12/01/2017
9.09
 14,900 9.15 9.15 9.09 0 0 0
11/01/2017
9.15
 11,500 9.15 9.33 9.15 0 0 0
10/01/2017
9.15
 21,100 9.33 9.33 9.09 0 1,600 -0.0
09/01/2017
9.33
 29,220 9.33 9.39 9.27 0 0 0
06/01/2017
9.33
 33,500 9.27 9.33 9.27 0 0 0
05/01/2017
9.27
 63,300 9.33 9.39 9.27 0 0 0
04/01/2017
9.33
 31,200 9.33 9.57 9.21 0 0 0
03/01/2017
9.33
 47,100 9.33 9.45 9.27 6,000 0 0.1
30/12/2016
9.33
 29,200 9.39 9.45 9.33 0 0 0
29/12/2016
9.39
 21,220 9.45 9.45 9.39 0 1,000 -0.0
28/12/2016
9.45
 76,200 9.63 9.63 9.33 0 33,000 -0.5
27/12/2016
9.63
 24,600 9.88 9.88 9.63 0 0 0
26/12/2016
9.88
 49,360 9.76 9.88 9.76 2,000 0 0.0
23/12/2016
9.76
 50,600 9.76 10.00 9.76 3,000 0 0.0
22/12/2016
9.76
 76,200 9.69 12.26 9.76 0 0 0
21/12/2016
9.69
 0 9.69 9.69 9.69 0 0 0
20/12/2016
9.69
 0 9.69 9.69 9.69 0 0 0
19/12/2016
9.69
 0 9.69 9.69 9.69 0 0 0
16/12/2016
9.69
 0 9.76 9.69 9.76 0 0 0
15/12/2016
9.76
 200,000 9.76 9.94 9.69 0 75,100 -1.2
14/12/2016
9.76
 54,300 9.69 9.76 9.63 0 0 0
13/12/2016
9.69
 67,760 9.57 9.76 9.69 0 0 0
12/12/2016
9.57
 65,010 9.57 9.63 9.45 0 0 0
09/12/2016
9.57
 20,000 9.57 9.57 9.45 0 0 0
08/12/2016
9.57
 24,200 9.39 9.57 9.39 0 0 0
07/12/2016
9.39
 44,900 9.27 9.88 9.33 0 0 0
06/12/2016
9.27
 34,520 9.33 9.39 9.27 0 0 0
05/12/2016
9.33
 28,050 9.45 9.51 9.27 0 0 0
02/12/2016
9.45
 37,300 9.51 9.57 9.45 0 0 0
01/12/2016
9.51
 59,100 9.63 9.63 9.51 6,000 20,000 -0.2
30/11/2016
9.63
 124,900 9.69 9.69 9.57 61,900 0 1.0
29/11/2016
9.69
 53,960 9.69 9.76 9.63 22,900 0 0.4
28/11/2016
9.69
 62,800 9.82 9.82 9.63 15,200 3,000 0.2
25/11/2016
9.82
 53,100 9.69 9.82 9.63 10,400 10,000 0.0
24/11/2016
9.69
 189,500 9.76 10.37 9.69 90,600 80,000 0.2
23/11/2016
9.76
 334,500 10.00 10.24 9.69 50,000 209,300 -2.6
22/11/2016
10.00
 127,800 10.06 10.12 10.00 41,000 50,000 -0.1
21/11/2016
10.06
 96,800 10.12 10.30 10.06 9,000 50,000 -0.7

Chính sách bảo mật | Điều khoản sử dụng |