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)
31/05/2024
47.77
 264,000 48.46 48.46 47.59 0 0 0
30/05/2024
47.85
 721,500 47.85 48.46 47.16 0 0 0
29/05/2024
48.38
 970,500 49.94 49.94 48.12 0 0 0
28/05/2024
49.25
 992,300 48.29 49.25 47.59 0 0 0
27/05/2024
47.33
 362,600 47.68 47.94 46.98 0 0 0
24/05/2024
47.16
 621,800 48.29 48.72 46.55 0 0 0
23/05/2024
48.64
 589,300 47.16 48.64 47.16 0 0 0
22/05/2024
47.33
 609,800 47.77 47.94 46.98 0 0 0
21/05/2024
47.33
 547,900 47.68 47.85 46.98 0 0 0
20/05/2024
47.85
 569,300 48.29 48.46 47.68 0 0 0
17/05/2024
33.32
 655,600 35.59 35.85 33.19 0 0 0
16/05/2024
47.42
 469,600 47.85 47.85 47.42 0 0 0
15/05/2024
47.51
 722,500 46.90 47.68 46.90 0 0 0
14/05/2024
46.90
 578,600 46.90 47.25 46.55 0 0 0
13/05/2024
46.46
 558,600 47.07 47.07 46.29 0 0 0
10/05/2024
46.29
 528,000 47.16 47.16 46.11 0 0 0
09/05/2024
47.16
 953,100 46.38 47.42 46.38 0 0 0
08/05/2024
46.38
 448,000 46.38 46.72 45.51 0 0 0
07/05/2024
46.46
 520,700 45.85 46.55 45.33 0 0 0
06/05/2024
45.77
 762,600 45.07 46.03 44.98 0 0 0
03/05/2024
44.72
 479,400 45.24 45.68 44.72 0 0 0
02/05/2024
45.16
 688,000 44.20 45.68 43.94 0 0 0
01/05/2024
45.24
 1,081,600 45.77 46.20 45.07 0 0 0
30/04/2024
33.32
 655,600 35.59 35.85 33.19 0 0 0
29/04/2024
33.32
 655,600 35.59 35.85 33.19 0 0 0
26/04/2024
44.20
 378,900 43.85 44.81 43.85 0 0 0
25/04/2024
44.20
 492,900 44.20 44.64 43.85 0 0 0
24/04/2024
44.20
 836,800 43.07 44.29 43.07 0 0 0
23/04/2024
42.72
 552,000 43.50 43.85 42.46 0 0 0
22/04/2024
43.42
 611,800 43.77 43.77 42.98 0 0 0
19/04/2024
42.81
 897,000 44.20 45.07 42.81 0 0 0
18/04/2024
33.32
 655,600 35.59 35.85 33.19 0 0 0
17/04/2024
44.55
 756,500 45.42 46.11 44.46 0 0 0
16/04/2024
44.98
 1,143,600 45.94 45.94 43.59 0 0 0
15/04/2024
45.94
 1,170,300 49.25 49.33 45.94 0 0 0
12/04/2024
49.33
 385,400 49.42 49.42 48.55 0 0 0
11/04/2024
48.72
 494,000 48.03 48.99 48.03 0 0 0
10/04/2024
48.72
 636,100 49.07 49.68 48.72 0 0 0
09/04/2024
48.99
 444,700 48.20 48.99 47.94 0 0 0
08/04/2024
48.12
 694,400 48.72 49.07 48.03 0 0 0
05/04/2024
48.72
 1,174,800 48.72 49.94 48.72 0 0 0
04/04/2024
49.51
 1,251,500 50.46 50.55 49.51 0 0 0
03/04/2024
50.46
 1,055,700 51.33 51.77 50.46 0 0 0
02/04/2024
51.07
 1,349,000 50.81 52.03 50.29 0 0 0
01/04/2024
51.07
 1,114,000 50.81 51.68 50.64 0 0 0
29/03/2024
50.81
 1,402,700 51.86 52.99 50.81 0 0 0
28/03/2024
51.68
 1,150,500 51.60 52.12 50.81 0 0 0
27/03/2024
51.16
 753,800 51.33 51.86 50.55 0 0 0
26/03/2024
51.25
 1,138,100 50.03 51.77 49.59 0 0 0
25/03/2024
49.77
 1,508,800 50.81 51.07 49.42 0 0 0
22/03/2024
50.81
 2,024,100 51.42 52.81 50.81 0 0 0
21/03/2024
51.33
 1,309,100 51.16 51.51 50.46 0 0 0
20/03/2024
50.81
 1,130,000 49.68 50.81 49.42 0 0 0
19/03/2024
49.59
 916,200 50.46 50.99 49.51 0 0 0
18/03/2024
50.29
 3,103,800 52.38 52.38 48.55 0 0 0
15/03/2024
52.12
 1,936,500 51.33 52.99 50.46 0 0 0
14/03/2024
51.51
 1,609,400 51.86 52.20 50.64 0 0 0
13/03/2024
51.33
 4,442,200 48.72 51.33 48.20 0 0 0
12/03/2024
48.03
 1,361,600 47.33 48.46 47.07 0 0 0
11/03/2024
47.33
 1,098,900 47.42 48.46 46.81 0 0 0
08/03/2024
47.16
 1,490,200 48.46 48.55 46.90 0 0 0
07/03/2024
47.85
 1,964,700 47.77 47.85 46.55 0 0 0
06/03/2024
47.42
 1,163,100 48.55 48.72 47.33 0 0 0
05/03/2024
48.72
 1,271,800 49.42 49.42 48.12 0 0 0
04/03/2024
49.33
 2,208,300 48.72 50.03 48.55 0 0 0
01/03/2024
48.29
 1,422,900 48.38 48.72 47.59 0 0 0
29/02/2024
48.20
 2,639,700 46.90 48.90 46.81 0 0 0
28/02/2024
46.72
 1,340,800 47.94 47.94 46.72 0 0 0
27/02/2024
47.85
 1,785,200 46.98 47.85 46.55 0 0 0
26/02/2024
46.81
 1,226,900 45.94 47.07 45.94 0 0 0
23/02/2024
46.11
 2,521,200 48.20 48.46 45.68 0 0 0
22/02/2024
48.20
 1,003,100 49.07 49.07 48.03 0 0 0
21/02/2024
49.07
 3,697,600 46.03 49.25 45.68 0 0 0
20/02/2024
46.03
 619,300 46.29 46.29 45.77 0 0 0
19/02/2024
46.03
 1,069,900 46.11 46.38 45.51 0 0 0
16/02/2024
46.11
 719,000 45.33 46.55 45.33 0 0 0
15/02/2024
45.33
 1,133,200 46.38 46.38 45.33 0 0 0
14/02/2024
33.32
 655,600 35.59 35.85 33.19 0 0 0
13/02/2024
33.32
 655,600 35.59 35.85 33.19 0 0 0
12/02/2024
37.41
 1,481,700 36.89 37.76 36.80 0 0 0
09/02/2024
38.46
 515,200 39.02 39.02 38.46 0 0 0
08/02/2024
38.07
 431,900 36.76 38.07 36.63 0 0 0
07/02/2024
45.85
 750,900 45.85 46.46 45.68 0 0 0
06/02/2024
45.85
 831,700 46.11 46.55 45.77 0 0 0
05/02/2024
46.11
 869,300 46.90 46.90 45.77 0 0 0
02/02/2024
46.81
 711,700 47.42 47.42 46.55 0 0 0
01/02/2024
47.42
 1,820,100 45.51 47.42 45.24 0 0 0
31/01/2024
45.51
 855,300 46.38 46.55 45.33 0 0 0
30/01/2024
46.38
 1,091,900 44.98 46.38 44.90 0 0 0
29/01/2024
44.98
 762,200 44.81 45.68 44.72 0 0 0
26/01/2024
44.81
 414,800 44.46 44.81 43.94 0 0 0
25/01/2024
43.85
 307,300 44.37 44.37 43.85 0 0 0
24/01/2024
43.94
 314,500 44.37 44.81 43.94 0 0 0
23/01/2024
44.37
 380,600 44.98 45.33 44.29 0 0 0
22/01/2024
44.90
 536,200 45.24 45.24 44.11 0 0 0
19/01/2024
44.90
 389,400 45.16 46.03 44.81 0 0 0
18/01/2024
44.90
 404,200 45.51 45.51 44.46 0 0 0
17/01/2024
45.24
 764,800 44.37 45.33 44.11 0 0 0
16/01/2024
44.37
 550,500 43.50 44.37 43.24 0 0 0
15/01/2024
43.50
 1,108,000 45.07 45.42 43.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc