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)
12/04/2023
33.85
 1,158,900 33.85 34.77 33.38 43,800 16,100 1.0
11/04/2023
33.85
 702,900 33.75 33.89 32.97 900 28,000 -1.0
10/04/2023
33.75
 1,740,800 32.73 34.26 32.97 6,300 48,225 -1.5
07/04/2023
32.73
 1,083,300 32.46 33.10 32.04 18,900 0 0.7
06/04/2023
32.46
 1,153,300 33.48 34.17 32.46 9,300 44,042 -1.2
05/04/2023
33.48
 1,607,400 31.62 33.48 31.53 16,500 13,105 0.1
04/04/2023
31.62
 774,700 31.76 31.90 31.20 16,800 20,500 -0.1
03/04/2023
31.76
 887,100 30.88 32.08 31.48 400 81,000 -2.8
31/03/2023
30.88
 1,075,100 29.77 31.20 29.63 24,300 59,800 -1.2
30/03/2023
29.77
 486,300 29.67 30.14 29.67 400 7,429 -0.2
29/03/2023
29.67
 395,300 29.91 30.42 29.53 14,000 9,512 0.1
28/03/2023
29.91
 473,200 29.95 30.51 29.86 13,500 30,100 -0.5
27/03/2023
29.95
 365,100 29.91 30.23 29.77 31,800 4,728 0.9
24/03/2023
29.91
 520,800 29.26 30.14 29.40 15,000 32,400 -0.5
23/03/2023
29.26
 449,700 28.75 29.30 28.38 35,100 87,500 -1.6
22/03/2023
28.75
 360,700 28.61 29.53 28.75 0 101,000 -3.2
21/03/2023
28.61
 584,800 28.65 29.21 28.19 2,305 162,200 -0.9
20/03/2023
28.65
 993,500 30.42 30.74 28.65 1,300 290,400 -8.9
17/03/2023
30.42
 331,800 30.79 31.34 30.42 200 133,000 -4.4
16/03/2023
30.79
 128,300 31.53 31.53 30.65 50,500 319,701 -8.9
15/03/2023
31.53
 536,400 30.32 31.53 30.65 69,200 197,000 -4.3
14/03/2023
30.32
 555,300 31.06 31.25 30.14 200 80,400 -2.6
13/03/2023
31.06
 444,000 31.99 31.99 31.06 15,600 34,300 -0.6
10/03/2023
31.99
 481,100 32.36 32.36 31.39 86,000 43,800 1.5
09/03/2023
32.36
 757,500 31.81 32.64 31.95 71,700 28,774 1.5
08/03/2023
31.81
 451,100 31.16 31.81 30.46 5,900 37,600 -1.1
07/03/2023
31.16
 344,000 30.97 31.81 30.51 0 71,000 -2.4
06/03/2023
30.97
 281,800 30.97 31.99 30.93 2,600 3,300 -0.0
03/03/2023
30.97
 378,400 31.67 31.99 30.97 8,900 47,300 -1.3
02/03/2023
31.67
 203,600 32.46 32.50 31.62 1,000 24,200 -0.8
01/03/2023
32.46
 432,300 31.25 32.46 30.60 97,900 0 3.4
28/02/2023
31.25
 439,500 30.60 31.34 30.23 11,000 106,600 -3.2
27/02/2023
30.60
 398,000 31.71 31.71 30.37 1,310 11,200 -0.3
24/02/2023
31.71
 348,400 33.01 33.20 31.71 500 27,300 -0.9
23/02/2023
33.01
 976,500 32.78 33.10 30.79 1,800 322,400 -11.4
22/02/2023
32.78
 751,300 34.36 34.36 32.78 42,600 700 1.5
21/02/2023
34.36
 665,100 34.68 35.33 34.03 16,000 42,700 -1.0
20/02/2023
34.68
 865,500 32.92 34.87 33.48 25,600 56,700 -1.2
17/02/2023
32.92
 469,200 33.66 33.94 32.78 400 78,700 -2.8
16/02/2023
33.66
 726,400 32.27 33.94 32.32 156,100 101,100 2.0
15/02/2023
32.27
 433,500 30.51 32.27 30.37 32,000 55,290 -0.8
14/02/2023
30.51
 366,200 30.18 30.88 30.14 5,600 15,800 -0.3
13/02/2023
30.18
 1,004,900 32.46 32.46 30.18 272,610 39,500 7.6
10/02/2023
32.46
 559,700 33.01 33.10 31.95 5,700 119,300 -4.0
09/02/2023
33.01
 246,000 33.38 33.85 33.01 500 42,200 -1.5
08/02/2023
33.38
 522,300 32.92 33.85 32.55 171,500 11,013 5.8
07/02/2023
32.92
 559,400 34.63 35.14 32.92 8,700 11,400 -0.1
06/02/2023
34.63
 515,300 34.26 34.63 33.66 162,400 43,700 4.4
03/02/2023
34.26
 607,800 34.68 35.14 33.85 2,100 38,000 -1.3
02/02/2023
34.68
 900,100 34.40 35.10 33.85 203,500 57,200 5.5
01/02/2023
34.40
 1,067,900 36.40 37.09 34.31 200,000 20,800 6.6
31/01/2023
36.40
 669,100 35.38 36.40 35.24 3,400 35,400 -1.3
30/01/2023
35.38
 1,230,200 36.54 36.91 35.38 201,600 434,100 -8.9
27/01/2023
36.54
 646,800 36.35 37.28 36.30 63,500 20,100 1.7
19/01/2023
36.35
 949,000 35.24 36.35 34.77 38,800 100,900 -2.4
18/01/2023
35.24
 898,100 34.73 35.70 34.77 10,500 4,800 0.2
17/01/2023
34.73
 679,600 33.71 34.73 33.85 48,705 69,700 -0.8
16/01/2023
33.71
 692,000 34.40 34.40 33.52 17,200 94,600 -2.8
13/01/2023
34.40
 528,800 34.77 35.42 34.08 20,600 45,900 -0.9
12/01/2023
34.77
 809,000 33.85 34.82 34.12 12,900 70,400 -2.2
11/01/2023
33.85
 611,900 33.38 34.68 33.66 12,600 42,900 -1.1
10/01/2023
33.38
 635,500 33.38 33.85 32.36 55,300 29,800 0.9
09/01/2023
33.38
 588,100 34.31 34.77 33.38 50,800 134,100 -3.0
06/01/2023
34.31
 1,195,300 34.87 35.89 33.66 20,300 289,707 -10.0
05/01/2023
34.87
 1,304,500 33.38 34.87 33.57 41,200 382,300 -12.8
04/01/2023
33.38
 1,032,000 33.52 34.87 32.69 1,500 500,200 -18.0
03/01/2023
33.52
 1,403,900 31.34 33.52 31.44 40,700 507,400 -16.9
30/12/2022
31.34
 754,400 31.57 31.71 30.65 164,200 317,300 -5.2
29/12/2022
31.57
 652,700 33.38 33.38 31.53 29,900 292,000 -8.9
28/12/2022
33.38
 938,200 32.46 33.85 30.69 153,800 325,300 -6.2
27/12/2022
32.46
 926,100 31.48 32.46 30.00 140,400 432,500 -10.2
26/12/2022
31.48
 920,200 33.85 33.85 31.48 125,000 313,101 -6.4
23/12/2022
33.85
 705,800 32.92 34.31 31.99 78,900 290,100 -7.7
22/12/2022
32.92
 845,200 33.48 34.22 31.71 77,900 284,400 -7.3
21/12/2022
33.48
 951,800 35.70 36.07 33.24 179,600 300,600 -4.4
20/12/2022
35.70
 1,528,100 36.72 36.77 34.17 265,100 307,100 -1.6
19/12/2022
36.72
 1,115,800 39.32 39.46 36.72 180,300 327,900 -5.8
16/12/2022
39.32
 1,082,300 39.92 40.06 38.02 291,800 473,700 -7.7
15/12/2022
39.92
 521,500 40.71 40.71 39.18 100,100 116,400 -0.7
14/12/2022
40.71
 546,300 40.71 41.36 39.87 139,000 60,200 3.5
13/12/2022
40.71
 884,600 40.29 40.71 38.71 305,700 200,900 4.6
12/12/2022
40.29
 1,443,500 38.48 41.17 38.48 201,400 74,500 5.5
09/12/2022
38.48
 750,800 37.09 38.48 36.07 25,000 30,500 -0.2
08/12/2022
37.09
 946,000 36.16 38.02 35.70 165,000 143,000 0.9
07/12/2022
36.16
 660,100 35.52 36.35 34.08 255,900 75,100 7.1
06/12/2022
35.52
 2,070,200 36.81 36.91 34.31 537,300 148,600 14.9
05/12/2022
36.81
 667,100 36.21 37.56 35.70 100,400 74,300 1.0
02/12/2022
36.21
 1,616,500 33.85 36.21 33.29 403,600 0 15.8
01/12/2022
33.85
 1,046,900 33.99 36.35 33.38 111,100 57,410 2.0
30/11/2022
33.99
 1,322,000 33.85 35.14 32.97 173,700 93,805 2.9
29/11/2022
33.85
 1,315,300 31.67 33.85 31.25 380,100 53,800 11.9
28/11/2022
31.67
 835,400 29.63 31.67 29.91 200 98,300 -3.4
25/11/2022
29.63
 750,800 27.73 29.63 27.82 19,600 16,800 0.1
24/11/2022
27.73
 431,700 27.82 28.00 26.43 98,200 62,900 1.1
23/11/2022
27.82
 495,600 28.00 28.28 27.45 245,100 300 7.3
22/11/2022
28.00
 943,200 28.10 29.86 28.00 111,900 14,705 2.9
21/11/2022
28.10
 652,300 27.91 29.12 28.00 6,400 76,400 -2.1
18/11/2022
27.91
 1,368,500 27.40 28.28 25.50 13,100 21,600 -0.3
17/11/2022
27.40
 661,400 26.34 27.91 26.89 22,900 95,700 -2.2
16/11/2022
26.34
 1,681,100 24.62 26.34 22.90 85,000 5,000 2.3

Chính sách bảo mật | Điều khoản sử dụng |