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)
15/11/2022
24.62
 361,000 26.43 26.43 24.62 122,700 0 3.3
14/11/2022
26.43
 649,500 28.38 28.38 26.43 201,705 0 5.7
11/11/2022
28.38
 1,187,100 30.46 31.44 28.38 265,400 5,600 7.9
10/11/2022
30.46
 905,900 32.73 32.73 30.46 408,505 19,400 12.8
09/11/2022
32.73
 540,000 32.27 33.24 32.04 157,400 10,410 5.2
08/11/2022
32.27
 1,179,600 31.34 32.27 29.16 377,300 39,700 11.7
07/11/2022
31.34
 806,700 33.66 33.66 31.34 144,210 2,000 4.8
04/11/2022
33.66
 1,439,200 36.16 36.16 33.66 86,100 25,800 2.2
03/11/2022
36.16
 554,500 36.26 36.91 35.33 65,800 34,400 1.2
02/11/2022
36.26
 616,800 37.83 38.48 36.26 2,400 38,600 -1.4
01/11/2022
37.83
 730,400 37.65 38.76 37.51 61,600 67,000 -0.2
31/10/2022
37.65
 759,200 37.37 38.02 35.33 117,200 67,800 2.0
28/10/2022
37.37
 968,900 37.14 39.27 37.37 24,700 83,460 -2.4
27/10/2022
37.14
 1,393,400 34.73 37.14 33.38 192,700 264,300 -2.9
26/10/2022
34.73
 1,146,800 37.32 38.30 34.73 74,400 25,500 1.8
25/10/2022
37.32
 1,650,600 40.11 41.73 37.32 267,700 8,600 10.5
24/10/2022
40.11
 928,800 43.12 43.12 40.11 107,900 0 4.7
21/10/2022
43.12
 1,708,400 46.36 46.36 43.12 4,000 100,400 -4.5
20/10/2022
46.36
 1,463,500 48.41 48.50 46.36 57,000 19,600 1.9
19/10/2022
48.41
 941,900 49.70 49.98 48.41 10,000 27,800 -0.9
18/10/2022
49.70
 1,668,600 49.52 51.47 49.70 19,200 282,300 -14.1
17/10/2022
49.52
 983,400 48.59 49.52 47.20 40,100 56,100 -0.9
14/10/2022
48.59
 1,508,300 48.59 50.82 48.59 200 206,000 -10.8
13/10/2022
48.59
 969,400 49.61 50.07 47.85 7,700 36,800 -1.5
12/10/2022
49.61
 1,239,400 46.36 49.61 46.46 578,800 1,700 30.9
11/10/2022
46.36
 1,753,300 49.61 50.63 46.36 29,300 32,900 -0.2
10/10/2022
49.61
 1,377,500 46.36 49.61 46.27 52,000 25,800 1.4
07/10/2022
46.36
 1,975,000 46.36 47.76 44.51 247,800 526,200 -13.9
06/10/2022
46.36
 1,230,400 47.66 49.52 46.36 172,101 91,200 4.0
05/10/2022
47.66
 813,000 44.60 47.66 45.48 65,100 0 3.3
04/10/2022
44.60
 806,600 44.37 46.09 43.58 128,600 3,500 6.0
03/10/2022
44.37
 704,000 47.66 47.94 44.37 11,400 16,000 -0.2
30/09/2022
47.66
 1,096,700 45.90 47.76 44.46 99,700 0 5.1
29/09/2022
45.90
 924,800 47.57 49.61 45.90 52,500 100 2.6
28/09/2022
47.57
 976,700 49.15 49.80 47.57 22,100 500 1.1
27/09/2022: Cổ tức tiền mặt tỉ lệ: 10%
27/09/2022
49.15
 628,800 51.93 52.86 49.15 15,300 14,700 0.0
26/09/2022
51.93
 2,216,300 53.66 53.66 49.92 25,000 16,300 0.5
23/09/2022
53.66
 943,000 55.30 55.57 53.02 0 32,900 -1.9
22/09/2022
55.30
 727,700 54.02 55.48 53.02 39,400 17,400 1.3
21/09/2022
54.02
 436,200 54.57 55.03 53.39 200 9,000 -0.5
20/09/2022
54.57
 1,021,700 52.11 54.84 51.11 62,200 76,100 -0.8
19/09/2022
52.11
 2,450,000 56.03 56.57 52.11 151,700 56,700 5.4
16/09/2022
56.03
 1,232,100 58.12 58.21 55.48 70,000 59,700 0.6
15/09/2022
58.12
 1,542,100 57.21 59.95 57.21 15,300 366,239 -5.1
14/09/2022
57.21
 1,418,500 55.57 57.21 53.48 45,500 127,100 0.5
13/09/2022
55.57
 970,800 56.76 57.30 55.21 24,800 121,811 0.5
12/09/2022
56.76
 1,138,500 57.21 58.21 56.57 156,300 97,290 -1.5
09/09/2022
57.21
 1,360,600 53.48 57.21 53.75 7,700 31,100 -1.5
08/09/2022
53.48
 1,694,000 56.03 56.94 53.48 125,900 39,800 5.1
07/09/2022
56.03
 3,633,100 60.22 60.22 56.03 22,200 21,600 0.0
06/09/2022
60.22
 1,228,700 61.49 61.95 60.22 9,200 154,200 -9.6
05/09/2022
61.49
 831,100 62.22 62.86 61.49 500 15,700 -1.0
31/08/2022
62.22
 857,800 61.49 62.86 60.86 33,300 8,600 1.7
30/08/2022
61.49
 702,500 61.77 63.59 61.49 1,600 20,100 -1.2
29/08/2022
61.77
 1,956,200 63.59 63.59 60.13 17,800 120,800 -7.0
26/08/2022
63.59
 809,800 62.68 64.68 62.13 91,900 20,200 5.0
25/08/2022
62.68
 1,089,600 63.77 64.59 61.95 56,700 397,500 -23.4
24/08/2022
63.77
 1,530,400 61.59 65.87 61.04 95,900 22,100 5.2
23/08/2022
61.59
 1,067,600 60.86 61.86 60.13 84,400 9,800 5.0
22/08/2022
60.86
 1,109,000 62.68 62.68 60.04 12,700 180,800 -11.2
19/08/2022
62.68
 680,100 58.58 62.68 58.31 34,300 27,500 0.5
18/08/2022
58.58
 1,647,600 59.49 60.58 57.85 13,800 12,300 0.1
17/08/2022
59.49
 1,680,600 60.95 63.41 58.76 214,700 144,000 4.6
16/08/2022
60.95
 705,400 60.04 61.31 59.22 96,000 0 6.4
15/08/2022
60.04
 1,027,700 60.40 61.49 59.67 35,800 283,700 -16.3
12/08/2022
60.40
 2,678,900 56.48 60.40 56.39 87,800 9,800 5.2
11/08/2022
56.48
 2,258,800 53.75 56.67 53.93 28,700 109,000 -5.0
10/08/2022
53.75
 793,800 53.66 54.94 53.75 1,700 115,700 -6.7
09/08/2022
53.66
 1,047,300 53.11 55.12 53.02 20,500 260,400 -14.1
08/08/2022
53.11
 797,900 53.48 55.57 52.84 18,100 208,500 -11.1
05/08/2022
53.48
 1,025,400 52.93 54.12 52.84 25,100 53,100 -1.6
04/08/2022
52.93
 1,915,100 55.66 55.94 52.93 7,300 134,700 -7.4
03/08/2022
55.66
 1,046,400 55.12 58.31 54.94 41,600 1,800 2.4
02/08/2022
55.12
 1,147,200 55.39 56.94 54.94 23,700 175,000 -9.2
01/08/2022
55.39
 1,534,200 55.75 57.30 54.66 45,100 300,400 -15.5
29/07/2022
55.75
 629,300 55.30 56.94 54.94 25,500 14,000 0.7
28/07/2022
55.30
 910,400 54.75 56.94 54.84 21,600 21,700 -0.0
27/07/2022
54.75
 2,086,100 51.20 54.75 50.11 78,500 73,500 0.3
26/07/2022
51.20
 918,400 51.93 53.48 51.20 3,400 32,400 -1.6
25/07/2022
51.93
 716,400 53.02 54.12 51.75 42,400 29,300 0.7
22/07/2022
53.02
 1,467,800 53.30 55.12 51.75 381,500 12,100 1.9
21/07/2022
53.30
 1,730,500 51.20 53.75 50.11 302,500 191,200 6.5
20/07/2022
51.20
 1,322,100 49.29 52.66 50.11 191,600 25,100 9.4
19/07/2022
49.29
 2,057,300 46.10 49.29 46.10 159,100 43,700 6.2
18/07/2022
46.10
 673,300 46.01 47.83 46.10 118,400 148,900 -1.5
15/07/2022
46.01
 659,600 46.19 47.37 46.01 92,000 23,200 3.5
14/07/2022
46.19
 819,000 46.10 46.37 45.37 181,900 203,400 -1.1
13/07/2022
46.10
 644,700 46.01 47.10 45.10 3,600 15,400 -0.6
12/07/2022
46.01
 723,600 43.41 46.01 43.27 4,800 16,200 -0.6
11/07/2022
43.41
 942,700 42.55 43.77 41.00 132,300 37,700 4.5
08/07/2022
42.55
 556,300 42.09 43.64 41.82 800 37,500 4.5
07/07/2022
42.09
 931,400 41.95 42.14 39.17 206,600 5,600 9.3
06/07/2022
41.95
 1,470,900 45.10 45.10 41.95 48,100 153,700 -4.9
05/07/2022
45.10
 1,321,000 48.38 49.10 45.10 18,800 133,700 -5.7
04/07/2022
48.38
 856,100 48.19 50.02 48.38 1,900 26,800 -1.3
01/07/2022
48.19
 1,204,400 47.92 48.19 45.19 94,400 10,300 4.4
30/06/2022
47.92
 611,200 48.38 49.65 47.92 45,200 17,200 1.5
29/06/2022
48.38
 767,300 48.74 48.74 47.46 800 35,600 -1.8
28/06/2022
48.74
 1,203,900 48.74 50.11 47.37 38,200 33,500 0.3
27/06/2022
48.74
 998,300 48.28 50.56 48.01 296,400 32,500 14.3

Chính sách bảo mật | Điều khoản sử dụng |