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)
18/10/2024
37.20
 805,700 37.33 37.76 37.11 0 0 0
17/10/2024
37.20
 666,100 37.20 37.33 36.63 0 0 0
16/10/2024
37.28
 821,100 37.41 37.41 36.59 0 0 0
15/10/2024
37.20
 837,900 37.46 37.76 37.20 0 0 0
14/10/2024
37.76
 1,484,300 38.41 38.54 37.41 0 0 0
11/10/2024
38.33
 889,900 38.41 38.68 37.98 0 0 0
10/10/2024
38.28
 840,200 38.28 38.37 37.89 0 0 0
09/10/2024
38.02
 1,170,400 37.20 38.02 37.20 0 0 0
08/10/2024
37.20
 658,000 37.41 37.59 36.98 0 0 0
07/10/2024
37.41
 562,800 37.67 37.76 37.15 0 0 0
04/10/2024
37.72
 946,500 37.72 37.72 37.02 0 0 0
03/10/2024
37.72
 1,430,000 37.72 38.20 37.07 0 0 0
02/10/2024
37.85
 991,200 38.28 38.37 37.67 0 0 0
01/10/2024
38.41
 1,416,300 37.59 38.59 37.59 0 0 0
30/09/2024
37.94
 1,238,300 38.24 38.46 37.59 0 0 0
27/09/2024
38.20
 955,200 38.46 38.46 37.89 0 0 0
26/09/2024
38.24
 1,178,700 38.46 38.72 37.94 0 0 0
25/09/2024
38.46
 853,800 38.72 38.89 38.33 0 0 0
24/09/2024
38.46
 1,716,000 37.63 38.89 37.46 0 0 0
23/09/2024
37.63
 497,000 38.02 38.02 37.46 0 0 0
20/09/2024
37.63
 895,300 38.33 38.37 37.59 0 0 0
19/09/2024
38.02
 1,373,300 36.76 38.02 36.67 0 0 0
18/09/2024
36.72
 700,900 36.72 37.15 36.59 0 0 0
17/09/2024
36.93
 832,000 36.50 36.93 35.98 0 0 0
16/09/2024
36.54
 766,000 37.07 37.07 36.06 0 0 0
13/09/2024
36.59
 449,000 35.98 36.59 35.98 0 0 0
12/09/2024
35.98
 439,100 36.54 36.76 35.98 0 0 0
11/09/2024
36.20
 756,600 35.67 36.46 35.33 0 0 0
10/09/2024
35.67
 1,010,200 36.93 36.93 35.59 0 0 0
09/09/2024
36.50
 865,600 37.20 37.33 36.33 0 0 0
06/09/2024
37.11
 702,300 36.98 37.20 36.67 0 0 0
05/09/2024
36.98
 1,122,500 37.63 38.02 36.80 0 0 0
04/09/2024
37.54
 1,265,700 37.85 38.11 37.46 0 0 0
03/09/2024
47.16
 1,490,200 48.46 48.55 46.90 0 0 0
02/09/2024
45.85
 750,900 45.85 46.46 45.68 0 0 0
30/08/2024
38.46
 515,200 39.02 39.02 38.46 0 0 0
29/08/2024
38.72
 518,100 38.98 39.46 38.68 0 0 0
28/08/2024
39.07
 1,043,800 38.94 39.59 38.54 0 0 0
27/08/2024
38.89
 596,700 38.76 39.11 38.46 0 0 0
26/08/2024
38.76
 1,074,600 39.07 40.15 38.63 0 0 0
23/08/2024
38.63
 1,053,500 38.50 39.33 38.37 0 0 0
22/08/2024
38.72
 1,679,500 39.55 39.55 38.46 0 0 0
21/08/2024
39.55
 1,047,900 39.24 39.76 38.81 0 0 0
20/08/2024
39.15
 1,703,700 39.15 39.55 38.24 0 0 0
19/08/2024
38.72
 1,434,800 38.28 39.59 37.94 0 0 0
16/08/2024
37.50
 2,046,700 35.50 37.50 35.24 0 0 0
15/08/2024
35.06
 715,000 35.67 35.72 34.89 0 0 0
14/08/2024
35.67
 719,100 36.54 36.89 35.67 0 0 0
13/08/2024
36.11
 914,700 36.63 36.80 35.85 0 0 0
12/08/2024
36.54
 1,600,900 35.85 36.89 35.76 0 0 0
09/08/2024
35.59
 1,084,600 34.93 35.67 34.50 0 0 0
08/08/2024
34.19
 1,617,800 35.67 35.89 34.19 0 0 0
07/08/2024
35.24
 1,367,000 34.80 36.37 34.80 0 0 0
06/08/2024
34.72
 1,471,500 36.06 36.06 34.06 0 0 0
05/08/2024
35.41
 1,119,200 36.98 37.85 35.41 0 0 0
02/08/2024
38.07
 431,900 36.76 38.07 36.63 0 0 0
01/08/2024
37.59
 643,700 40.46 40.46 37.41 0 0 0
31/07/2024
39.37
 1,110,100 41.07 41.15 39.37 0 0 0
30/07/2024
41.02
 437,900 41.33 41.68 40.89 0 0 0
29/07/2024
40.81
 910,400 42.68 42.98 40.76 0 0 0
26/07/2024
42.50
 379,600 43.07 43.24 42.46 0 0 0
25/07/2024
42.98
 128,200 42.98 42.98 42.63 0 0 0
24/07/2024
42.72
 214,100 42.94 42.94 42.20 0 0 0
23/07/2024
42.46
 243,400 42.29 43.20 42.29 0 0 0
22/07/2024
43.16
 629,800 44.20 44.64 42.68 0 0 0
19/07/2024
44.72
 259,600 45.16 45.16 44.20 0 0 0
18/07/2024
44.72
 263,100 44.55 44.81 44.03 0 0 0
17/07/2024
44.46
 363,000 46.11 46.11 44.03 0 0 0
16/07/2024
45.51
 432,400 46.11 46.81 45.51 0 0 0
15/07/2024
45.59
 170,500 45.85 46.03 45.59 0 0 0
12/07/2024
45.77
 201,100 46.20 46.20 45.77 0 0 0
11/07/2024
46.03
 248,000 46.46 46.72 46.03 0 0 0
10/07/2024
46.29
 263,100 46.64 46.90 46.29 0 0 0
09/07/2024
46.46
 336,100 46.11 46.81 46.11 0 0 0
08/07/2024
45.94
 234,800 45.59 46.11 45.51 0 0 0
05/07/2024
45.51
 227,800 45.59 45.94 45.51 0 0 0
04/07/2024
45.68
 208,000 45.77 46.20 45.59 0 0 0
03/07/2024
45.77
 167,500 46.38 46.38 45.68 0 0 0
02/07/2024
45.94
 148,200 45.85 46.29 45.42 0 0 0
01/07/2024
45.68
 186,500 45.33 45.77 45.07 0 0 0
28/06/2024
45.33
 287,500 45.59 46.03 45.33 0 0 0
27/06/2024
46.03
 174,300 45.42 46.11 45.42 0 0 0
26/06/2024
45.42
 329,500 46.38 46.38 45.16 0 0 0
25/06/2024
45.94
 529,700 46.38 46.55 45.24 0 0 0
24/06/2024
46.20
 779,700 46.29 48.12 46.20 0 0 0
21/06/2024
46.64
 552,600 47.33 47.42 46.11 0 0 0
20/06/2024
47.33
 298,500 47.77 47.77 46.90 0 0 0
19/06/2024
47.51
 400,200 47.51 47.85 47.25 0 0 0
18/06/2024
47.68
 293,700 47.42 47.77 47.42 0 0 0
17/06/2024
47.42
 475,300 47.59 47.77 47.33 0 0 0
14/06/2024
47.42
 734,700 48.46 48.81 47.42 0 0 0
13/06/2024
48.55
 640,800 49.25 49.42 48.55 0 0 0
12/06/2024
49.25
 714,200 49.07 49.42 48.46 0 0 0
11/06/2024
49.16
 947,700 48.46 49.16 48.29 0 0 0
10/06/2024
48.29
 554,200 47.68 48.46 47.51 0 0 0
07/06/2024
47.68
 290,900 47.68 48.03 47.33 0 0 0
06/06/2024
47.42
 578,400 48.20 48.29 47.16 0 0 0
05/06/2024
48.12
 586,300 48.29 49.07 48.12 0 0 0
04/06/2024
48.12
 587,000 48.99 48.99 47.85 0 0 0
03/06/2024
48.81
 725,900 47.94 48.90 47.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |