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)
18/11/2016
10.12
 79,300 10.12 10.24 10.12 50,000 10,000 0.7
17/11/2016
10.12
 69,700 10.24 10.30 10.12 500 0 0.0
16/11/2016
10.24
 81,000 10.12 10.24 10.12 50,000 0 0.8
15/11/2016
10.12
 50,710 10.06 10.12 10.00 1,000 0 0.0
14/11/2016
10.06
 89,700 10.30 10.30 10.00 0 0 0
11/11/2016
10.30
 27,700 10.37 10.37 10.24 0 0 0
10/11/2016
10.37
 96,970 10.12 10.43 10.18 32,100 0 0.5
09/11/2016
10.12
 241,000 10.30 10.30 9.76 0 1,000 -0.0
08/11/2016
10.30
 72,820 10.37 10.43 10.30 3,700 0 0.1
07/11/2016
10.37
 94,940 10.30 10.43 10.30 2,000 9,000 -0.1
04/11/2016
10.30
 106,800 10.12 10.43 10.12 0 10,000 -0.2
03/11/2016
10.12
 263,600 10.61 10.73 10.06 1,000 0 0.0
02/11/2016
10.61
 176,940 11.10 11.10 10.43 0 0 0
01/11/2016
11.10
 142,500 11.22 11.40 10.98 0 0 0
31/10/2016
11.22
 478,240 10.79 11.52 10.91 0 0 0
28/10/2016
10.79
 445,210 10.24 11.16 10.30 25,000 0 0.4
27/10/2016
10.24
 58,900 10.18 10.30 10.12 39,800 0 0.7
26/10/2016
10.18
 120,800 10.12 10.18 10.12 66,200 0 1.1
25/10/2016
10.12
 86,500 10.24 10.30 10.12 0 0 0
24/10/2016
10.24
 70,800 10.18 10.24 10.00 0 0 0
21/10/2016
10.18
 133,200 10.30 11.77 10.12 0 0 0
20/10/2016
10.30
 53,860 10.24 10.30 10.18 0 5,000 -0.1
19/10/2016
10.24
 179,602 10.30 10.43 10.18 500 0 0.0
18/10/2016
10.30
 143,317 10.24 10.37 10.18 0 19,800 -0.3
17/10/2016
10.24
 198,050 10.43 10.43 10.18 1,100 8,000 -0.1
14/10/2016
10.43
 192,483 10.49 10.49 10.37 20,000 0 0.3
13/10/2016
10.49
 156,400 10.30 10.49 10.24 0 0 0
12/10/2016
10.30
 136,100 10.18 10.37 9.94 5,000 0 0.1
11/10/2016
10.18
 206,400 10.30 10.30 9.82 10,000 0 0.2
10/10/2016
10.30
 90,010 10.37 10.55 10.24 30,800 0 0.5
07/10/2016
10.37
 201,900 10.18 10.43 10.12 5,600 0 0.1
06/10/2016
10.18
 225,640 10.37 10.49 10.18 3,000 0 0.1
05/10/2016
10.37
 199,160 10.67 10.67 10.37 0 0 0
04/10/2016
10.67
 510,310 10.73 10.85 10.49 211,400 0 3.7
03/10/2016
10.73
 533,865 10.49 10.91 10.49 0 0 0
30/09/2016
10.49
 378,800 10.00 10.49 9.94 0 0 0
29/09/2016
10.00
 247,700 10.18 10.37 9.94 0 0 0
28/09/2016
10.18
 426,715 10.18 10.55 10.06 6,000 100 0.1
27/09/2016
10.18
 922,530 9.39 10.18 9.33 0 2,400 -0.0
26/09/2016
9.39
 89,700 9.27 9.39 9.27 1,000 0 0.0
23/09/2016
9.27
 103,000 9.27 9.33 9.27 0 0 0
22/09/2016
9.27
 136,000 9.39 9.39 9.21 3,100 5,000 -0.0
21/09/2016
9.39
 115,000 9.27 9.39 9.27 100 0 0.0
20/09/2016
9.27
 111,300 9.39 9.45 9.27 15,600 0 0.2
19/09/2016
9.39
 186,800 9.21 9.51 9.15 54,700 0 0.8
16/09/2016
9.21
 128,820 9.09 9.21 9.09 2,000 0 0.0
15/09/2016
9.09
 101,700 9.15 9.21 8.96 0 0 0
14/09/2016
9.15
 72,000 9.27 9.27 9.09 0 0 0
13/09/2016
9.27
 39,100 9.33 9.33 9.21 0 0 0
12/09/2016
9.33
 90,900 9.51 9.57 9.27 0 0 0
09/09/2016
9.51
 345,020 9.15 9.57 9.15 0 0 0
08/09/2016
9.15
 123,310 8.96 9.15 8.96 0 0 0
07/09/2016
8.96
 139,400 8.96 9.02 8.90 0 20,100 -0.3
06/09/2016
8.96
 214,100 9.15 9.15 8.84 0 136,400 -2.0
05/09/2016
9.15
 51,701 9.15 9.27 9.09 0 0 0
01/09/2016
9.15
 66,730 9.15 9.21 9.02 0 0 0
31/08/2016
9.15
 72,305 9.09 9.27 9.02 0 0 0
30/08/2016
9.09
 73,900 9.02 9.15 8.96 3,700 0 0.1
29/08/2016
9.02
 133,810 9.21 9.51 8.54 0 0 0
26/08/2016
9.21
 99,805 9.33 9.33 9.15 0 0 0
25/08/2016
9.33
 40,230 9.33 9.39 9.27 0 0 0
24/08/2016
9.33
 200,960 9.15 9.45 9.09 0 0 0
23/08/2016
9.15
 43,900 9.09 9.15 8.96 0 0 0
22/08/2016
9.09
 132,000 9.21 9.21 8.96 50,000 0 0.7
19/08/2016
9.21
 334,410 9.45 9.45 9.15 52,400 0 0.8
18/08/2016
9.45
 247,300 9.51 9.57 9.39 68,000 0 1.1
17/08/2016
9.51
 357,390 9.51 9.57 9.33 96,700 0 1.5
16/08/2016
9.51
 240,640 9.63 9.69 9.51 0 0 0
15/08/2016
9.63
 397,500 9.57 9.69 9.45 48,300 0 0.8
12/08/2016
9.57
 663,380 9.45 9.76 9.45 142,000 68,600 1.2
11/08/2016
9.45
 378,770 9.45 9.51 9.27 93,700 0 1.4
10/08/2016
9.45
 533,110 9.27 9.63 9.21 227,600 0 3.5
09/08/2016: Cổ tức tiền mặt tỉ lệ: 4%
09/08/2016
9.27
 583,865 8.84 9.45 8.84 250,100 5,000 3.7
08/08/2016
8.84
 583,300 8.60 8.90 8.60 245,100 3,000 3.6
05/08/2016
8.60
 300,200 8.37 8.72 8.25 172,100 0 2.5
04/08/2016
8.37
 236,500 8.25 8.49 8.19 104,200 2,000 1.4
03/08/2016
8.25
 232,735 8.25 8.37 8.13 36,900 0 0.5
02/08/2016
8.25
 297,880 8.49 8.54 8.25 0 0 0
01/08/2016
8.49
 96,700 8.72 8.72 8.37 0 0 0
29/07/2016
8.72
 277,000 8.66 8.78 8.60 50,000 0 0.7
28/07/2016
8.66
 449,210 8.54 8.90 8.49 2,000 0 0.0
27/07/2016
8.54
 620,740 8.31 8.84 8.31 10,000 0 0.1
26/07/2016
8.31
 126,200 8.19 8.31 8.07 1,000 0 0.0
25/07/2016
8.19
 62,800 8.19 8.31 8.13 0 10,900 -0.2
22/07/2016
8.19
 143,100 8.25 8.25 8.07 100 0 0.0
21/07/2016
8.25
 122,800 8.31 8.31 8.13 0 0 0
20/07/2016
8.31
 109,400 8.31 8.54 8.25 0 0 0
19/07/2016
8.31
 182,935 8.25 8.54 8.25 0 0 0
18/07/2016
8.25
 107,100 8.19 8.25 8.13 0 0 0
15/07/2016
8.19
 123,200 8.07 8.25 8.07 10,900 0 0.1
14/07/2016
8.07
 271,100 8.19 8.19 8.07 100 0 0.0
13/07/2016
8.19
 139,400 8.19 8.25 8.07 0 0 0
12/07/2016
8.19
 251,600 8.07 8.31 8.07 0 0 0
11/07/2016
8.07
 330,100 8.43 8.49 8.01 0 0 0
08/07/2016
8.43
 220,935 8.72 8.72 8.37 0 0 0
07/07/2016
8.72
 202,810 8.84 8.96 8.72 0 0 0
06/07/2016
8.84
 566,102 8.54 8.90 8.31 0 0 0
05/07/2016
8.54
 418,835 8.07 8.84 8.13 0 0 0
04/07/2016
8.07
 165,300 7.95 8.25 8.01 0 0 0
01/07/2016
7.95
 248,800 8.01 8.01 7.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |