Tổng Công ty Viglacera - CTCP (vgc)

43.80
0.50
(1.15%)
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
(2024-10-16) 		2.20 5.30% 25,249,800 -485,420 -21.0
39.70
44.05
43.80
2 tháng
(2024-09-16) 		3.03 7.43% 47,483,800 -1,715,920 -74.3
39.70
44.05
43.80
3 tháng
(2024-08-19) 		0.60 1.39% 64,762,600 -4,558,020 -198.5
39.70
44.12
43.80
6 tháng
(2024-05-20) 		-9.59 -17.96% 102,988,000 -7,401,470 -325.7
38.15
54.95
43.80
12 tháng
(2023-11-21) 		-6.97 -13.73% 224,712,000 -8,677,144 -383.2
38.15
58.15
43.80
24 tháng
(2022-11-28) 		12.13 38.31% 502,731,700 -9,623,837 -353.1
28.61
58.15
43.80
36 tháng
(2021-12-01) 		-1.45 -3.21% 828,928,600 -224,191 98.2
24.62
63.77
43.80
60 tháng
(2019-12-12) 		29.29 201.86% 1,118,965,810 -43,330,341 -1,024.7
10.62
63.77
43.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2023
47.91
 2,047,100 46.20 48.38 45.63 39,200 16,400 1.1
05/09/2023
46.20
 1,420,100 45.63 46.96 45.82 177,500 36,000 6.9
31/08/2023
45.63
 1,656,800 43.91 45.63 44.06 28,700 24,100 0.2
30/08/2023
43.91
 682,200 43.72 44.29 43.06 11,600 29,500 -0.8
29/08/2023
43.72
 832,700 43.44 44.20 43.15 49,300 13,500 1.6
28/08/2023
43.44
 747,800 42.58 43.53 42.58 106,200 4,600 4.6
25/08/2023
42.58
 612,700 42.58 42.96 41.82 2,300 33,600 -1.4
24/08/2023
42.58
 652,800 41.11 42.63 41.06 199,400 35,000 7.2
23/08/2023
41.11
 362,600 41.63 42.06 41.02 45,600 83,500 -1.7
22/08/2023
41.63
 946,200 40.87 41.63 38.88 144,900 142,000 0.2
21/08/2023
40.87
 798,000 41.16 41.82 40.11 199,000 17,900 7.9
18/08/2023
41.16
 1,749,900 44.25 44.25 41.16 121,900 78,500 1.8
17/08/2023
44.25
 1,315,200 45.39 45.86 44.25 94,700 154,000 -2.8
16/08/2023
45.39
 593,800 45.86 46.10 45.10 2,300 9,800 -0.4
15/08/2023
45.86
 1,876,600 44.68 46.20 44.96 729,800 150,300 27.9
14/08/2023
44.68
 833,300 44.15 44.91 44.29 2,800 10,000 -0.3
11/08/2023
44.15
 614,300 44.06 44.49 42.87 2,000 13,700 -0.5
10/08/2023
44.06
 1,076,000 43.63 44.44 43.68 360,600 108,000 11.7
09/08/2023
43.63
 1,864,200 44.87 44.87 43.63 20,300 700 0.9
08/08/2023
44.87
 863,000 45.48 45.91 44.77 19,000 5,000 0.7
07/08/2023
45.48
 919,600 45.25 46.20 45.25 3,800 101,200 -4.7
04/08/2023
45.25
 712,500 44.87 45.63 44.87 4,200 52,800 -2.3
03/08/2023
44.87
 1,341,300 46.01 46.20 44.77 65,200 3,100 3.0
02/08/2023
46.01
 719,400 46.20 46.96 45.96 7,300 3,100 0.2
01/08/2023
46.20
 2,428,500 45.06 48.10 44.68 273,400 15,000 12.5
31/07/2023
45.06
 750,500 45.34 45.91 44.91 38,500 0 1.8
28/07/2023
45.34
 1,112,200 44.29 45.34 43.87 57,000 1,400 2.6
27/07/2023
44.29
 1,484,300 45.15 45.15 43.82 57,200 19,300 1.8
26/07/2023
45.15
 1,280,600 45.06 45.29 44.20 26,500 4,100 1.1
25/07/2023
45.06
 1,141,700 46.01 46.48 44.68 112,300 0 5.4
24/07/2023
46.01
 1,262,800 44.91 46.05 44.68 305,300 20,000 13.7
21/07/2023
44.91
 1,444,200 44.20 45.15 44.25 57,700 200 2.7
20/07/2023
44.20
 854,300 43.82 44.20 43.11 3,300 2,700 0.0
19/07/2023
43.82
 1,143,900 43.82 44.77 43.72 34,500 5,000 1.4
18/07/2023
43.82
 852,700 43.91 44.82 43.53 79,600 60,600 0.9
17/07/2023
43.91
 1,439,100 44.53 44.53 43.63 27,100 77,600 -2.4
14/07/2023
44.53
 943,400 44.58 45.63 43.72 5,900 800 0.2
13/07/2023
44.58
 1,716,200 43.20 45.72 43.53 8,200 49,000 -1.9
12/07/2023
43.20
 901,000 43.53 43.82 42.77 49,700 60,100 -0.5
11/07/2023
43.53
 1,403,000 43.15 44.20 43.06 37,600 23,900 0.6
10/07/2023
43.15
 1,343,200 43.25 43.91 42.96 200 55,200 -2.5
07/07/2023
43.25
 1,692,000 41.82 43.25 41.35 9,300 34,100 -1.1
06/07/2023
41.82
 1,968,600 42.30 42.30 40.97 7,000 72,500 -2.9
05/07/2023
42.30
 2,356,200 41.78 42.77 41.82 44,100 23,200 0.9
04/07/2023
41.78
 2,248,100 41.49 42.68 41.68 68,500 15,300 2.4
03/07/2023
41.49
 1,544,000 40.49 41.59 40.49 27,200 68,500 -1.8
30/06/2023
40.49
 1,177,300 40.64 40.92 40.02 38,800 29,500 0.4
29/06/2023
40.64
 1,417,500 41.54 41.54 40.16 12,500 249,300 -10.1
28/06/2023
41.54
 2,405,000 40.87 41.73 40.02 87,200 38,600 2.1
27/06/2023
40.87
 1,735,300 40.30 41.63 40.64 8,500 16,900 -0.4
26/06/2023
40.30
 4,877,900 42.16 42.96 39.26 97,300 21,400 3.2
23/06/2023
42.16
 1,920,700 42.92 43.63 41.87 1,800 46,800 -2.0
22/06/2023
42.92
 1,574,200 42.96 43.44 42.58 21,500 27,100 -0.2
21/06/2023
42.96
 2,385,900 42.35 44.06 42.11 58,200 79,100 -0.9
20/06/2023
42.35
 2,534,000 40.30 42.35 40.02 48,600 57,900 -0.4
19/06/2023
40.30
 1,700,500 39.26 40.35 38.50 71,100 500 2.9
16/06/2023
39.26
 1,628,100 39.78 40.73 39.02 80,100 99,100 -0.8
15/06/2023
39.78
 1,722,800 39.02 40.78 38.78 128,000 31,000 4.1
14/06/2023
39.02
 2,936,200 40.64 41.25 39.02 11,300 23,300 -0.5
13/06/2023
40.64
 2,556,500 41.97 42.25 40.64 3,900 22,200 -0.8
12/06/2023
41.97
 1,735,100 41.73 42.39 40.49 19,900 7,000 0.6
09/06/2023
41.73
 2,472,600 40.78 42.30 40.73 23,700 71,500 -2.1
08/06/2023
40.78
 5,340,800 39.73 42.49 39.49 22,100 77,100 -2.5
07/06/2023
39.73
 2,018,000 38.97 39.83 38.83 3,100 4,300 -0.1
06/06/2023
38.97
 3,566,700 38.31 39.73 37.83 54,300 1,900 2.1
05/06/2023
38.31
 3,345,600 39.45 39.83 38.31 32,000 7,400 1.0
02/06/2023
39.45
 2,779,200 39.45 40.35 38.88 219,800 126,600 3.9
01/06/2023
39.45
 3,752,000 37.74 39.45 37.26 2,800 183,900 -7.5
31/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
31/05/2023
37.74
 2,063,100 37.93 38.31 37.45 500 41,400 -1.6
30/05/2023
37.93
 1,763,600 37.28 38.39 37.14 22,600 33,700 -0.4
29/05/2023
37.28
 3,388,500 34.87 37.28 35.14 71,300 244,900 -6.9
26/05/2023
34.87
 1,234,000 34.31 35.19 34.22 6,400 500 0.2
25/05/2023
34.31
 740,300 33.85 34.77 33.75 1,700 19,200 -0.6
24/05/2023
33.85
 818,200 34.54 34.87 33.85 300 20,500 -0.7
23/05/2023
34.54
 1,186,800 35.14 35.61 32.78 4,000 14,600 -0.4
22/05/2023
35.14
 937,300 34.31 35.61 34.54 11,100 7,600 0.1
19/05/2023
34.31
 730,500 34.31 34.68 33.85 65,200 36,200 1.1
18/05/2023
34.31
 1,296,300 33.20 34.59 33.24 80,900 100 3.0
17/05/2023
33.20
 1,386,900 34.22 34.50 33.01 0 15,700 -0.6
16/05/2023
34.22
 1,208,100 33.89 34.68 33.89 80,800 51,900 1.1
15/05/2023
33.89
 1,805,900 35.19 35.56 33.85 4,900 158,400 -5.8
12/05/2023
35.19
 1,844,000 34.31 35.98 34.03 150,000 19,400 5.0
11/05/2023
34.31
 1,653,900 34.40 34.77 34.22 85,800 372,500 -10.6
10/05/2023
34.40
 2,658,300 32.50 34.50 32.50 137,200 467,400 -12.0
09/05/2023
32.50
 1,274,500 32.69 33.20 32.27 0 228,100 -8.0
08/05/2023
32.69
 957,900 31.99 33.15 32.46 182,100 138,700 1.5
05/05/2023
31.99
 1,528,800 30.79 32.46 30.79 9,000 14,400 -0.2
04/05/2023
30.79
 524,600 30.83 31.30 30.60 0 10,500 -0.4
28/04/2023
30.83
 431,300 30.65 31.34 30.74 0 3,600 -0.1
27/04/2023
30.65
 607,500 30.14 31.53 30.32 8,100 7,000 0.0
26/04/2023
30.14
 902,100 30.14 30.55 29.72 16,511 333,500 -10.3
25/04/2023
30.14
 840,100 30.51 31.34 30.14 13,105 1,800 0.4
24/04/2023
30.51
 644,700 31.62 31.71 30.51 8,600 14,600 -0.2
21/04/2023
31.62
 1,047,400 32.32 32.83 30.88 48,500 40,700 0.3
20/04/2023
32.32
 456,500 32.27 32.92 32.27 55,300 91,700 -1.3
19/04/2023
32.27
 723,700 32.46 33.20 32.27 49,000 22,941 0.9
18/04/2023
32.46
 552,800 32.08 32.73 32.04 7,900 196,446 -6.6
17/04/2023
32.08
 382,600 32.08 32.41 31.62 27,100 17,300 0.3
14/04/2023
32.08
 1,126,700 33.48 33.85 32.08 46,300 210 1.6
13/04/2023
33.48
 692,400 33.85 34.12 33.48 43,800 9,700 1.2

Chính sách bảo mật | Điều khoản sử dụng |