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)
12/01/2024
44.90
 763,400 45.07 45.59 44.64 0 0 0
11/01/2024
45.85
 386,000 45.68 46.03 45.33 0 0 0
10/01/2024
45.51
 537,600 46.29 46.29 45.33 0 0 0
09/01/2024
46.20
 917,800 45.77 46.55 45.77 0 0 0
08/01/2024
45.59
 501,900 45.68 46.03 45.33 0 0 0
05/01/2024
45.24
 1,081,600 45.77 46.20 45.07 0 0 0
04/01/2024
45.68
 1,474,200 46.55 46.64 45.59 0 0 0
03/01/2024
46.46
 656,600 45.68 46.55 45.68 0 0 0
02/01/2024
45.94
 1,340,600 47.85 47.94 44.81 0 0 0
01/01/2024
47.77
 638,800 47.42 48.03 47.16 0 0 0
29/12/2023
47.77
 638,800 47.42 48.03 47.16 0 0 0
28/12/2023
47.42
 770,000 46.72 47.42 46.38 0 0 0
27/12/2023
46.64
 591,400 47.59 47.77 46.64 0 0 0
26/12/2023
47.51
 548,600 47.33 48.20 47.25 0 0 0
25/12/2023
47.33
 642,900 46.29 47.51 46.29 0 0 0
22/12/2023
46.38
 498,000 46.90 47.25 46.11 0 0 0
21/12/2023
46.46
 579,000 46.38 46.64 45.77 0 0 0
20/12/2023
46.55
 449,100 45.85 46.72 45.77 0 0 0
19/12/2023
45.77
 477,500 44.81 45.85 44.81 0 0 0
18/12/2023
44.98
 1,025,400 45.94 46.29 44.98 0 0 0
15/12/2023
46.03
 663,900 46.38 46.98 45.77 0 0 0
14/12/2023
46.55
 843,200 47.25 47.33 46.55 0 0 0
13/12/2023
46.90
 1,008,900 48.29 48.38 46.72 0 0 0
12/12/2023
48.29
 656,900 48.38 48.72 47.68 0 0 0
11/12/2023
48.03
 694,700 48.64 49.16 47.77 0 0 0
08/12/2023
48.55
 748,200 47.59 48.55 47.07 0 0 0
07/12/2023
47.59
 2,117,400 49.51 49.51 46.55 0 0 0
06/12/2023
49.25
 952,300 49.59 49.68 48.72 0 0 0
05/12/2023
49.42
 765,200 49.94 50.03 49.07 0 0 0
04/12/2023
49.94
 1,162,500 48.64 50.46 48.46 0 0 0
01/12/2023
48.03
 935,900 48.64 48.64 47.33 0 0 0
30/11/2023
47.42
 2,524,400 46.20 48.72 46.11 0 0 0
29/11/2023
45.94
 608,000 45.94 46.11 45.33 0 0 0
28/11/2023
45.33
 695,200 45.07 45.68 44.03 0 0 0
27/11/2023
45.33
 787,400 45.24 46.20 44.81 0 0 0
24/11/2023
45.24
 1,222,400 44.29 45.24 42.72 0 0 0
23/11/2023
44.20
 1,370,100 46.64 46.90 44.20 0 0 0
22/11/2023
46.38
 1,042,700 45.59 46.38 44.90 0 0 0
21/11/2023
45.51
 897,900 46.55 46.55 45.33 0 0 0
20/11/2023
45.85
 1,617,400 42.89 46.03 42.89 0 0 0
17/11/2023
44.20
 1,898,300 44.90 46.03 44.03 0 0 0
16/11/2023
44.81
 609,500 43.42 44.81 43.07 0 0 0
15/11/2023
43.77
 627,500 44.98 44.98 43.59 0 0 0
14/11/2023
44.03
 596,500 44.46 44.55 43.42 0 0 0
13/11/2023
43.94
 652,100 44.20 44.20 43.07 0 0 0
10/11/2023
43.68
 938,000 42.72 44.72 42.72 0 0 0
09/11/2023
43.50
 1,024,400 43.77 44.37 43.07 0 0 0
08/11/2023
43.33
 956,400 40.98 43.33 40.85 0 0 0
07/11/2023
40.98
 712,000 40.37 41.59 40.24 0 0 0
06/11/2023
40.46
 641,600 40.76 40.76 40.20 0 0 0
03/11/2023
40.42
 606,600 40.94 40.94 40.07 0 0 0
02/11/2023
40.72
 632,600 38.89 40.72 38.28 0 0 0
01/11/2023
38.11
 696,500 36.98 38.11 36.59 0 0 0
31/10/2023
36.85
 1,742,900 40.02 40.02 36.85 0 0 0
30/10/2023
39.59
 855,300 42.55 42.55 39.59 0 0 0
27/10/2023
42.55
 769,200 41.76 42.55 40.81 0 0 0
26/10/2023
41.07
 2,247,700 42.89 43.42 40.98 0 0 0
25/10/2023
44.03
 906,300 44.03 45.16 43.94 0 0 0
24/10/2023
44.03
 941,500 43.42 44.03 41.98 0 0 0
23/10/2023
43.03
 551,000 43.50 43.50 42.29 0 0 0
20/10/2023
43.50
 1,845,000 41.89 43.77 40.02 0 0 0
19/10/2023
41.85
 789,800 42.94 43.50 41.85 0 0 0
18/10/2023
42.94
 1,920,700 43.50 44.03 40.89 0 0 0
17/10/2023
42.94
 1,384,800 46.98 46.98 42.94 0 0 0
16/10/2023
46.11
 1,488,100 46.98 48.29 46.11 0 0 0
13/10/2023
46.98
 1,265,400 45.51 46.98 45.16 0 0 0
12/10/2023
45.94
 981,800 45.94 46.64 45.42 0 0 0
11/10/2023
45.68
 1,345,900 44.29 46.29 44.29 0 0 0
10/10/2023
44.20
 1,317,300 44.90 45.59 44.20 0 0 0
09/10/2023
44.37
 1,299,100 44.46 45.42 43.33 0 0 0
06/10/2023
44.37
 795,900 43.68 44.37 42.89 0 0 0
05/10/2023
43.68
 2,132,800 42.20 44.11 41.42 0 0 0
04/10/2023
41.24
 561,000 39.89 41.59 39.81 0 0 0
03/10/2023
39.89
 1,154,500 40.89 41.20 39.15 0 0 0
02/10/2023
40.98
 376,300 40.37 41.50 40.37 0 0 0
29/09/2023: Cổ tức tiền mặt tỉ lệ: 10%
29/09/2023
40.37
 491,800 41.68 41.68 40.15 0 0 0
28/09/2023
40.89
 759,700 40.81 41.06 39.83 0 0 0
27/09/2023
40.81
 938,600 38.51 40.81 38.25 0 0 0
26/09/2023
38.51
 1,101,200 39.96 40.89 38.51 0 0 0
25/09/2023
39.96
 1,153,400 43.02 43.45 39.96 0 0 0
22/09/2023
42.94
 1,149,900 44.73 44.73 41.92 0 0 0
21/09/2023
44.73
 1,111,300 45.32 45.66 44.47 0 0 0
20/09/2023
45.15
 1,348,400 43.79 45.49 43.71 0 0 0
19/09/2023
43.88
 1,021,800 43.96 43.96 42.30 0 0 0
18/09/2023
43.45
 1,013,700 44.05 44.64 42.60 0 0 0
15/09/2023
43.62
 885,000 42.60 44.30 42.26 0 0 0
14/09/2023
42.60
 940,400 43.28 43.45 42.51 0 0 0
13/09/2023
43.62
 1,040,100 44.47 44.81 42.60 0 0 0
12/09/2023
44.22
 1,197,200 42.51 44.22 41.75 0 0 0
11/09/2023
42.43
 1,782,700 44.05 44.05 42.43 0 0 0
08/09/2023
43.45
 1,033,600 42.60 44.98 42.60 0 0 0
07/09/2023
42.94
 1,147,300 43.45 43.71 42.94 0 0 0
06/09/2023
42.94
 2,047,100 41.41 43.36 40.89 0 0 0
05/09/2023
41.41
 1,420,100 41.75 42.09 41.06 0 0 0
04/09/2023
30.29
 1,135,000 30.03 30.41 29.44 0 0 0
01/09/2023
30.67
 588,100 31.95 31.95 30.67 0 0 0
31/08/2023
40.89
 1,656,800 39.53 40.89 39.49 0 0 0
30/08/2023
39.36
 682,200 39.45 39.70 38.59 0 0 0
29/08/2023
39.19
 832,700 39.19 39.62 38.68 0 0 0
28/08/2023
38.93
 747,800 38.17 39.02 38.17 0 0 0

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