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
(2024-10-15) 		2.55 6.14% 23,530,100 -218,905 -10.0
39.70
44.05
44.05
2 tháng
(2024-09-16) 		3.28 8.04% 44,926,200 -1,246,705 -54.6
39.70
44.05
44.05
3 tháng
(2024-08-16) 		2.21 5.28% 64,251,700 -4,277,805 -186.8
39.70
44.12
44.05
6 tháng
(2024-05-20) 		-9.34 -17.50% 100,430,400 -6,955,629 -304.7
38.15
54.95
44.05
12 tháng
(2023-11-20) 		-7.11 -13.90% 223,771,800 -7,982,403 -349.2
38.15
58.15
44.05
24 tháng
(2022-11-25) 		14.42 48.68% 500,924,900 -9,179,296 -332.3
28.61
58.15
44.05
36 tháng
(2021-11-30) 		-2.59 -5.56% 828,942,300 -21,750 106.1
24.62
63.77
44.05
60 tháng
(2019-12-11) 		29.54 203.58% 1,116,512,920 -42,835,640 -1,003.0
10.62
63.77
44.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2022
48.28
 1,366,500 47.92 50.93 48.28 450,900 122,100 17.4
23/06/2022
47.92
 1,208,700 44.82 47.92 44.18 381,500 12,100 19.4
22/06/2022
44.82
 1,391,200 44.82 47.28 44.18 641,800 4,300 31.4
21/06/2022
44.82
 1,952,700 45.19 47.28 44.64 788,000 5,100 38.5
20/06/2022
45.19
 2,294,900 47.01 49.01 44.91 769,100 6,700 39.2
17/06/2022
47.01
 3,030,700 47.01 49.83 44.64 827,100 823,500 0.2
16/06/2022
47.01
 2,137,500 48.01 49.83 46.28 754,100 57,500 35.9
15/06/2022
48.01
 2,459,200 45.51 48.01 46.01 716,300 74,000 33.8
14/06/2022
45.51
 2,367,100 42.55 45.51 42.00 485,500 54,300 21.5
13/06/2022
42.55
 2,095,200 42.86 44.55 41.00 622,600 40,900 27.2
10/06/2022
42.86
 1,717,700 43.36 44.32 42.36 134,600 57,700 3.6
09/06/2022
43.36
 2,513,600 40.54 43.36 40.91 15,300 252,200 -11.3
08/06/2022
40.54
 1,837,500 37.90 40.54 38.54 10,100 15,300 -0.2
07/06/2022
37.90
 1,320,800 37.76 37.90 36.08 34,500 22,800 0.5
06/06/2022
37.76
 1,147,000 37.76 38.81 37.17 25,200 29,200 -0.2
03/06/2022
37.76
 784,700 38.45 38.45 37.08 7,500 29,100 -0.9
02/06/2022
38.45
 1,482,800 37.26 39.68 37.35 66,500 28,600 1.6
01/06/2022
37.26
 802,700 36.53 37.81 36.26 20,100 13,800 0.3
31/05/2022
36.53
 1,372,600 37.35 38.17 36.44 18,300 473,460 -18.3
30/05/2022
37.35
 1,150,500 36.71 37.99 36.12 152,700 23,700 5.3
27/05/2022
36.71
 918,000 36.62 37.49 36.44 17,000 65,000 -1.9
26/05/2022
36.62
 1,066,800 36.53 38.22 36.40 19,300 94,400 -3.0
25/05/2022
36.53
 1,554,800 34.62 36.90 33.84 34,800 400,100 -14.6
24/05/2022
34.62
 771,000 33.53 34.62 31.89 83,800 212,100 -4.9
23/05/2022
33.53
 1,396,300 35.62 36.35 33.16 155,600 377,000 -8.1
20/05/2022
35.62
 1,182,400 34.16 36.17 34.16 137,000 93,300 1.7
19/05/2022
34.16
 1,103,000 31.93 34.16 30.61 219,600 48,400 6.4
18/05/2022
31.93
 1,042,800 29.88 31.93 30.52 17,000 42,100 -0.9
17/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
17/05/2022
29.88
 822,200 27.97 29.88 26.60 123,700 112,300 0.4
16/05/2022
27.97
 1,124,800 30.05 31.96 27.97 86,600 300,000 -6.9
13/05/2022
30.05
 1,246,400 32.31 33.27 30.05 121,600 46,000 2.7
12/05/2022
32.31
 1,015,500 34.74 35.87 32.31 119,100 39,400 3.3
11/05/2022
34.74
 449,800 35.87 36.48 33.88 800 37,500 -1.5
10/05/2022
35.87
 1,474,400 36.52 36.52 34.01 185,300 16,600 7.0
09/05/2022
36.52
 1,142,500 39.26 39.26 36.52 110,800 2,100 4.6
06/05/2022
39.26
 1,575,300 42.17 42.17 39.26 8,700 24,000 -0.7
05/05/2022
42.17
 1,806,200 40.56 42.34 40.87 108,500 53,100 2.7
04/05/2022
40.56
 941,900 41.00 41.00 39.78 59,500 53,300 0.3
29/04/2022
41.00
 878,500 40.04 41.17 39.13 10,200 7,900 0.1
28/04/2022
40.04
 920,500 39.61 41.17 39.17 29,200 63,300 -1.6
27/04/2022
39.61
 550,300 38.30 39.96 35.70 16,900 31,500 -0.7
26/04/2022
38.30
 1,081,600 38.30 38.30 35.70 267,200 13,000 10.8
25/04/2022
38.30
 916,300 41.17 41.30 38.30 39,900 15,600 1.1
22/04/2022
41.17
 874,600 40.30 41.52 38.39 2,100 63,600 -2.9
21/04/2022
40.30
 1,308,500 39.09 41.26 37.18 492,900 8,900 22.2
20/04/2022
39.09
 1,602,900 41.69 42.47 39.09 88,100 100 4.1
19/04/2022
41.69
 1,141,100 44.82 46.21 41.69 50,700 23,200 1.3
18/04/2022
44.82
 1,487,600 44.47 45.77 43.00 187,000 16,900 8.8
15/04/2022
44.47
 1,894,300 47.60 47.60 44.38 63,600 8,400 1.4
14/04/2022
47.60
 1,099,100 48.38 49.51 47.43 52,400 101,100 -2.7
13/04/2022
48.38
 983,900 45.25 48.38 45.43 56,100 100 3.0
12/04/2022
45.25
 1,034,600 46.82 48.21 44.30 187,600 24,400 8.9
08/04/2022
46.82
 2,000,100 50.29 50.47 46.82 52,100 6,400 2.5
07/04/2022
50.29
 2,636,800 52.46 53.24 49.08 41,000 3,700 2.2
06/04/2022
52.46
 3,357,200 56.37 56.37 52.46 31,000 184,200 -9.4
05/04/2022
56.37
 1,676,300 57.67 57.85 56.11 30,300 149,300 -7.8
04/04/2022
57.67
 1,808,000 55.50 59.24 55.59 83,700 23,700 3.8
01/04/2022
55.50
 1,364,900 56.28 57.15 54.89 31,600 32,900 -0.1
31/03/2022
56.28
 2,687,500 52.64 56.28 51.59 27,500 5,700 1.3
30/03/2022
52.64
 1,648,000 52.12 52.98 49.94 274,600 141,400 7.8
29/03/2022
52.12
 998,400 52.81 53.24 51.94 38,800 28,500 0.6
28/03/2022
52.81
 1,804,200 51.25 52.98 48.73 454,100 8,600 26.1
25/03/2022
51.25
 1,725,700 50.29 52.12 50.03 509,000 41,800 27.5
24/03/2022
50.29
 3,583,000 47.08 50.29 46.99 738,300 3,100 41.2
23/03/2022
47.08
 1,530,300 45.17 47.08 44.99 16,700 1,600 0.8
22/03/2022
45.17
 799,100 44.56 45.95 44.65 132,400 6,700 6.6
21/03/2022
44.56
 361,600 44.21 44.91 43.86 47,900 2,700 2.3
18/03/2022
44.21
 311,100 43.95 44.91 43.60 12,000 30,000 -0.9
17/03/2022
43.95
 669,200 43.04 44.38 43.08 313,600 122,100 9.9
16/03/2022
43.04
 655,900 43.95 44.65 42.86 9,100 151,800 -7.1
15/03/2022
43.95
 545,200 42.95 44.12 42.13 300 37,700 -1.9
14/03/2022
42.95
 844,000 44.30 44.73 42.91 30,800 83,500 -2.6
11/03/2022
44.30
 1,459,800 46.30 46.30 44.30 2,300 57,300 -2.9
10/03/2022
46.30
 566,500 45.95 46.99 46.12 79,400 11,200 3.7
09/03/2022
45.95
 689,800 46.73 46.90 45.86 0 0 0
08/03/2022
46.73
 1,767,500 47.51 48.81 46.73 11,100 83,700 -4.0
07/03/2022
47.51
 1,225,700 46.47 47.60 45.95 20,100 2,500 1.0
04/03/2022
46.47
 910,000 46.30 47.16 45.60 0 13,700 -0.7
03/03/2022
46.30
 811,500 45.34 46.30 44.99 262,000 0 13.9
02/03/2022
45.34
 643,000 46.82 46.82 45.34 2,600 54,100 -2.7
01/03/2022
46.82
 1,612,700 45.60 46.82 44.82 8,900 331,900 -16.8
28/02/2022
45.60
 860,300 46.56 46.82 45.60 27,400 230,000 -10.7
25/02/2022
46.56
 774,400 46.04 47.43 46.04 27,800 258,600 -12.4
24/02/2022
46.04
 1,878,300 47.77 47.77 44.47 407,300 85,700 17.2
23/02/2022
47.77
 1,550,100 47.77 48.47 46.73 200 500,300 -27.4
22/02/2022
47.77
 1,497,000 48.81 48.81 46.73 169,500 2,000 9.1
21/02/2022
48.81
 936,000 49.08 49.51 48.29 262,900 8,800 14.4
18/02/2022
49.08
 2,568,200 47.34 49.42 46.47 178,900 0 10.0
17/02/2022
47.34
 1,235,300 47.43 48.47 46.04 76,900 0 4.2
16/02/2022
47.43
 1,412,200 46.56 47.60 46.47 5,800 0 0.3
15/02/2022
46.56
 734,600 46.64 46.64 45.60 4,600 0 0.2
14/02/2022
46.64
 1,005,900 47.34 47.34 46.21 64,500 7,000 3.1
11/02/2022
47.34
 1,019,700 47.60 47.95 46.90 324,300 21,100 16.5
10/02/2022
47.60
 1,938,900 46.04 47.69 45.43 1,030,700 22,700 54.6
09/02/2022
46.04
 888,500 44.99 46.30 44.91 1,000 4,300 -0.2
08/02/2022
44.99
 1,070,100 43.34 45.17 43.34 177,800 2,600 8.9
07/02/2022
43.34
 279,900 42.04 43.69 42.21 55,300 500 2.7
28/01/2022
42.04
 374,100 41.52 43.08 41.26 41,300 28,900 0.6
27/01/2022
41.52
 428,100 43.17 44.38 41.52 61,100 24,400 1.8
26/01/2022
43.17
 659,400 43.00 45.08 43.00 156,900 38,000 5.8

Chính sách bảo mật | Điều khoản sử dụng |