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)
25/07/2025
46.97
 2,408,600 44.81 46.97 44.77 0 0 0
24/07/2025
43.92
 1,798,200 43.38 44.01 42.48 0 0 0
23/07/2025
43.29
 2,063,300 44.10 44.23 43.02 0 0 0
22/07/2025
42.98
 1,404,700 41.41 43.02 40.92 0 0 0
21/07/2025
41.36
 1,120,800 42.98 42.98 41.36 0 0 0
18/07/2025
42.30
 1,172,800 43.02 43.20 41.86 0 0 0
17/07/2025
42.39
 2,088,300 41.81 43.69 41.50 0 0 0
16/07/2025
41.45
 718,400 41.14 41.90 41.01 0 0 0
15/07/2025
41.18
 1,310,100 42.04 42.04 41.18 0 0 0
14/07/2025
41.81
 1,845,700 41.59 42.04 40.51 0 0 0
11/07/2025
40.83
 1,011,400 41.23 41.59 40.65 0 0 0
10/07/2025
41.05
 1,731,000 40.06 41.05 40.06 0 0 0
09/07/2025
39.97
 1,473,500 40.33 40.60 39.84 0 0 0
08/07/2025
40.29
 688,300 40.78 40.87 40.20 0 0 0
07/07/2025
39.88
 457,600 40.29 40.33 39.44 0 0 0
04/07/2025
39.71
 969,600 40.11 40.20 39.57 0 0 0
03/07/2025
39.97
 1,793,300 41.05 41.18 39.75 0 0 0
02/07/2025
41.68
 1,664,600 40.69 42.08 40.42 0 0 0
01/07/2025
40.42
 1,227,400 40.51 41.50 40.24 0 0 0
30/06/2025
40.29
 530,200 40.51 41.23 40.15 0 0 0
27/06/2025
40.60
 551,900 40.78 41.14 40.24 0 0 0
26/06/2025
40.42
 506,700 40.38 40.65 40.11 0 0 0
25/06/2025
40.33
 769,900 40.24 40.56 39.97 0 0 0
24/06/2025
40.24
 1,027,200 39.93 40.60 39.80 0 0 0
23/06/2025
39.80
 776,100 38.90 40.24 38.18 0 0 0
20/06/2025
38.90
 462,100 39.44 39.62 38.85 0 0 0
19/06/2025
39.35
 523,000 39.17 39.71 38.99 0 0 0
18/06/2025
39.17
 446,700 39.44 39.71 39.12 0 0 0
17/06/2025
39.30
 350,300 39.44 39.75 39.21 0 0 0
16/06/2025
39.12
 541,300 38.54 39.30 38.45 0 0 0
13/06/2025
38.90
 642,600 39.39 39.80 38.72 0 0 0
12/06/2025
40.15
 521,400 39.80 40.24 39.66 0 0 0
11/06/2025
39.21
 375,300 39.88 39.88 39.08 0 0 0
10/06/2025
39.21
 702,400 39.44 40.06 38.54 0 0 0
09/06/2025
39.44
 1,127,000 40.87 40.96 39.08 0 0 0
06/06/2025
40.96
 1,188,100 42.53 42.57 40.96 0 0 0
05/06/2025
42.53
 2,116,100 41.23 42.53 40.87 0 0 0
04/06/2025
40.74
 1,204,900 40.74 41.14 40.15 0 0 0
03/06/2025
40.33
 679,700 39.97 40.69 39.44 0 0 0
02/06/2025
39.44
 571,000 39.44 39.88 38.72 0 0 0
30/05/2025
39.35
 853,800 40.42 40.78 39.35 0 0 0
29/05/2025
40.56
 1,137,600 41.01 41.99 40.42 0 0 0
28/05/2025
40.33
 1,059,200 40.56 41.18 40.33 0 0 0
27/05/2025
40.56
 1,290,000 41.23 41.23 39.88 0 0 0
26/05/2025
40.33
 1,196,800 39.17 41.14 37.78 0 0 0
23/05/2025
38.59
 959,900 40.02 40.02 38.50 0 0 0
22/05/2025
39.84
 1,171,300 39.66 41.05 39.26 0 0 0
21/05/2025
39.71
 809,000 40.24 40.24 37.33 0 0 0
20/05/2025
40.11
 859,100 40.74 41.23 39.88 0 0 0
19/05/2025
40.74
 513,600 41.32 41.32 40.42 0 0 0
16/05/2025
41.32
 717,500 41.27 41.90 41.09 0 0 0
15/05/2025
41.23
 626,200 41.09 41.23 40.42 0 0 0
14/05/2025
41.05
 631,300 41.72 41.77 40.78 0 0 0
13/05/2025
41.59
 1,030,000 40.33 41.41 40.11 0 0 0
12/05/2025
40.33
 896,400 39.66 40.33 39.39 0 0 0
09/05/2025
39.57
 956,600 39.62 39.84 38.63 0 0 0
08/05/2025
39.44
 1,538,100 37.46 39.44 37.38 0 0 0
07/05/2025
36.97
 785,500 36.17 37.15 35.94 0 0 0
06/05/2025
36.17
 543,400 36.43 37.46 35.85 0 0 0
05/05/2025
36.34
 464,800 35.63 36.57 35.36 0 0 0
02/05/2025
45.62
 591,900 45.44 45.62 44.99 0 0 0
01/05/2025
42.13
 2,814,400 42.13 42.84 41.81 0 0 0
30/04/2025
34.33
 655,600 36.66 36.93 34.19 0 0 0
29/04/2025
35.22
 249,600 35.22 35.67 35.09 0 0 0
28/04/2025
35.22
 461,200 35.54 35.81 35.04 0 0 0
25/04/2025
35.54
 682,000 34.87 36.39 34.87 0 0 0
24/04/2025
35.54
 697,600 35.85 36.75 35.18 0 0 0
23/04/2025
34.91
 948,000 35.27 35.27 33.52 0 0 0
22/04/2025
33.48
 1,850,500 35.85 35.85 33.34 0 0 0
21/04/2025
35.85
 720,700 37.46 37.60 35.76 0 0 0
18/04/2025
37.64
 1,310,200 37.11 38.54 36.30 0 0 0
17/04/2025
36.52
 591,800 35.99 36.66 34.96 0 0 0
16/04/2025
36.70
 1,211,600 36.61 37.64 36.17 0 0 0
15/04/2025
36.61
 1,939,400 36.75 38.94 35.99 0 0 0
14/04/2025
36.70
 1,389,700 36.70 36.70 36.30 0 0 0
11/04/2025
34.33
 2,908,200 35.18 35.22 32.71 0 0 0
10/04/2025
35.13
 596,400 35.13 35.13 35.13 0 0 0
09/04/2025
32.85
 412,500 32.85 32.85 32.85 0 0 0
08/04/2025
35.31
 207,200 35.31 35.31 35.31 0 0 0
07/04/2025
39.71
 969,600 40.11 40.20 39.57 0 0 0
04/04/2025
37.96
 456,500 37.96 37.96 37.96 0 0 0
03/04/2025
40.78
 1,123,000 40.78 42.04 40.78 0 0 0
02/04/2025
43.83
 419,500 44.46 44.72 43.83 0 0 0
01/04/2025
44.14
 648,200 43.92 45.17 43.65 0 0 0
31/03/2025
43.92
 730,500 42.98 43.92 42.98 0 0 0
28/03/2025
43.47
 1,593,900 44.68 44.68 43.02 0 0 0
27/03/2025
44.77
 1,161,300 45.17 45.26 44.77 0 0 0
26/03/2025
45.17
 810,700 46.25 46.34 44.81 0 0 0
25/03/2025
46.07
 1,058,000 45.62 46.25 45.53 0 0 0
24/03/2025
45.62
 948,900 46.61 46.61 45.53 0 0 0
21/03/2025
46.34
 574,600 46.70 46.88 45.89 0 0 0
20/03/2025
46.61
 1,944,600 46.16 47.68 45.98 0 0 0
19/03/2025
46.16
 653,300 45.98 46.34 45.44 0 0 0
18/03/2025
46.07
 858,400 45.62 46.34 45.26 0 0 0
17/03/2025
45.44
 748,400 45.53 46.07 45.08 0 0 0
14/03/2025
45.62
 987,200 45.71 46.52 45.08 0 0 0
13/03/2025
45.98
 1,033,300 46.97 46.97 45.62 0 0 0
12/03/2025
46.79
 2,347,700 45.17 47.14 44.81 0 0 0
11/03/2025
44.99
 835,000 44.81 44.99 44.19 0 0 0
10/03/2025
44.99
 849,600 45.08 45.53 44.46 0 0 0

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