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)
07/03/2025
44.90
 1,155,800 44.99 45.53 44.55 0 0 0
06/03/2025
45.44
 1,380,400 44.55 45.44 44.19 0 0 0
05/03/2025
44.19
 1,547,800 46.34 46.34 44.19 0 0 0
04/03/2025
46.25
 2,850,400 46.79 47.23 43.83 0 0 0
03/03/2025
46.61
 553,700 46.70 47.14 46.34 0 0 0
28/02/2025
46.70
 888,400 46.61 47.32 46.25 0 0 0
27/02/2025
46.79
 801,300 47.14 47.14 45.89 0 0 0
26/02/2025
47.14
 918,400 46.43 47.50 46.43 0 0 0
25/02/2025
46.43
 1,419,200 47.50 47.68 46.07 0 0 0
24/02/2025
47.41
 605,800 47.59 47.68 46.97 0 0 0
21/02/2025
47.32
 717,000 47.32 47.68 47.06 0 0 0
20/02/2025
47.14
 572,600 47.50 47.86 47.06 0 0 0
19/02/2025
47.50
 1,568,200 46.16 47.86 45.89 0 0 0
18/02/2025
45.71
 1,043,100 45.17 45.71 44.81 0 0 0
17/02/2025
45.35
 895,000 46.16 46.16 45.26 0 0 0
14/02/2025
45.89
 900,700 45.62 46.07 45.26 0 0 0
13/02/2025
45.44
 971,800 45.80 45.80 44.68 0 0 0
12/02/2025
45.71
 772,300 45.62 46.16 45.53 0 0 0
11/02/2025
45.44
 741,600 45.17 45.71 44.55 0 0 0
10/02/2025
44.55
 920,900 44.81 45.26 44.46 0 0 0
07/02/2025
44.81
 914,800 45.71 45.89 44.81 0 0 0
06/02/2025
45.71
 1,028,700 45.71 46.25 44.90 0 0 0
05/02/2025
45.62
 591,900 45.44 45.62 44.99 0 0 0
04/02/2025
45.62
 1,015,200 45.17 45.71 45.17 0 0 0
03/02/2025
46.70
 888,400 46.61 47.32 46.25 0 0 0
31/01/2025
34.33
 655,600 36.66 36.93 34.19 0 0 0
30/01/2025
34.33
 655,600 36.66 36.93 34.19 0 0 0
29/01/2025
34.33
 655,600 36.66 36.93 34.19 0 0 0
28/01/2025
34.33
 655,600 36.66 36.93 34.19 0 0 0
27/01/2025
34.33
 655,600 36.66 36.93 34.19 0 0 0
24/01/2025
44.55
 1,242,000 44.64 45.62 44.28 0 0 0
23/01/2025
44.37
 1,914,300 43.38 44.46 42.53 0 0 0
22/01/2025
43.38
 975,900 43.56 44.10 43.38 0 0 0
21/01/2025
43.74
 767,000 43.51 44.05 43.43 0 0 0
20/01/2025
43.47
 880,000 44.46 44.59 43.47 0 0 0
17/01/2025
44.46
 1,095,500 43.92 44.81 43.92 0 0 0
16/01/2025
43.83
 1,513,800 44.55 44.64 43.60 0 0 0
15/01/2025
44.46
 1,185,600 44.19 44.46 43.56 0 0 0
14/01/2025
44.19
 1,985,200 42.75 44.50 42.75 0 0 0
13/01/2025
42.71
 660,300 42.13 42.84 42.13 0 0 0
10/01/2025
42.66
 1,708,700 42.75 43.29 41.95 0 0 0
09/01/2025
42.75
 1,283,200 43.56 43.65 42.66 0 0 0
08/01/2025
43.02
 1,581,800 43.02 43.29 42.62 0 0 0
07/01/2025
42.93
 2,969,400 42.22 43.29 41.90 0 0 0
06/01/2025
42.13
 2,121,500 41.95 42.66 41.59 0 0 0
03/01/2025
42.13
 2,814,400 42.13 42.84 41.81 0 0 0
02/01/2025
42.13
 3,000,200 40.33 42.13 40.06 0 0 0
01/01/2025
40.29
 845,300 40.47 40.47 40.15 0 0 0
31/12/2024
40.29
 845,300 40.47 40.47 40.15 0 0 0
30/12/2024
40.47
 1,200,900 40.02 40.69 39.44 0 0 0
27/12/2024
40.06
 1,050,400 40.33 40.42 39.57 0 0 0
26/12/2024
39.88
 913,100 40.56 40.74 39.88 0 0 0
25/12/2024
40.56
 1,871,400 40.51 41.14 40.24 0 0 0
24/12/2024
40.24
 1,500,900 39.88 40.24 39.44 0 0 0
23/12/2024
39.62
 1,316,900 39.53 40.15 39.26 0 0 0
20/12/2024
39.17
 853,000 38.90 39.75 38.90 0 0 0
19/12/2024
38.90
 1,354,900 38.72 39.30 38.63 0 0 0
18/12/2024
39.39
 1,059,900 39.35 39.44 38.81 0 0 0
17/12/2024
39.39
 1,938,000 40.24 40.24 39.21 0 0 0
16/12/2024
39.97
 1,099,100 40.24 40.24 39.44 0 0 0
13/12/2024
39.35
 1,206,200 39.80 40.20 39.26 0 0 0
12/12/2024
39.88
 2,398,100 39.44 41.09 39.44 0 0 0
11/12/2024
39.35
 1,094,100 39.26 39.44 38.94 0 0 0
10/12/2024
39.08
 1,707,800 38.99 39.97 38.90 0 0 0
09/12/2024
38.99
 1,282,700 38.99 39.62 38.90 0 0 0
06/12/2024
38.99
 1,706,000 39.62 40.06 38.99 0 0 0
05/12/2024
39.39
 1,776,400 38.45 39.80 38.00 0 0 0
04/12/2024
38.18
 1,012,700 38.59 38.67 37.78 0 0 0
03/12/2024
38.36
 1,705,900 38.54 39.44 38.18 0 0 0
02/12/2024
38.54
 1,481,700 38.00 38.90 37.91 0 0 0
29/11/2024
37.82
 1,976,600 36.97 38.27 36.79 0 0 0
28/11/2024
37.15
 666,600 37.46 37.46 36.88 0 0 0
27/11/2024
37.24
 689,300 37.51 37.51 36.88 0 0 0
26/11/2024
37.55
 891,500 37.20 37.73 37.06 0 0 0
25/11/2024
36.88
 420,300 36.88 37.11 36.70 0 0 0
22/11/2024
36.88
 813,300 37.11 37.20 36.57 0 0 0
21/11/2024
36.93
 636,900 36.75 37.15 36.43 0 0 0
20/11/2024
36.66
 1,475,600 35.85 36.93 35.22 0 0 0
19/11/2024
35.90
 1,794,900 38.23 38.23 35.90 0 0 0
18/11/2024
38.18
 1,783,300 39.26 39.30 37.29 0 0 0
15/11/2024
39.26
 2,557,600 38.59 39.88 38.59 0 0 0
14/11/2024
38.81
 3,523,800 38.76 40.15 38.54 0 0 0
13/11/2024
38.81
 1,630,800 38.09 38.81 37.46 0 0 0
12/11/2024
38.36
 1,502,800 39.17 39.39 38.18 0 0 0
11/11/2024
38.85
 1,956,000 38.41 39.12 38.09 0 0 0
08/11/2024
38.18
 1,672,100 37.96 38.50 37.29 0 0 0
07/11/2024
37.96
 1,253,700 38.41 38.72 37.78 0 0 0
06/11/2024
38.36
 3,506,400 35.90 38.36 35.90 0 0 0
05/11/2024
35.85
 266,900 35.58 35.85 35.49 0 0 0
04/11/2024
35.58
 660,800 36.12 36.12 35.45 0 0 0
01/11/2024
36.21
 853,800 36.25 36.57 35.76 0 0 0
31/10/2024
36.57
 448,100 36.66 36.70 36.12 0 0 0
30/10/2024
36.66
 341,400 36.93 37.02 36.30 0 0 0
29/10/2024
36.75
 423,500 36.08 36.84 36.08 0 0 0
28/10/2024
36.25
 428,300 35.94 36.25 35.94 0 0 0
25/10/2024
36.30
 527,200 36.39 36.39 35.85 0 0 0
24/10/2024
36.30
 777,000 36.57 36.61 35.99 0 0 0
23/10/2024
36.88
 520,300 36.34 36.93 36.12 0 0 0
22/10/2024
36.66
 916,900 37.24 37.24 36.39 0 0 0
21/10/2024: Cổ tức tiền mặt tỉ lệ: 12.5%
21/10/2024
37.29
 461,600 36.93 37.64 36.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |