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)
25/01/2022
43.00
 584,400 40.39 43.17 39.69 87,200 90,900 -0.2
24/01/2022
40.39
 713,400 43.26 43.39 40.26 5,600 116,400 -5.4
21/01/2022
43.26
 1,020,200 44.65 45.08 43.08 104,000 114,600 -0.5
20/01/2022
44.65
 1,118,700 41.78 44.65 41.78 229,400 23,200 10.5
19/01/2022
41.78
 676,100 41.26 42.82 40.65 63,100 272,700 -10.0
18/01/2022
41.26
 920,700 44.30 44.30 40.13 138,400 0 6.6
17/01/2022
44.30
 344,200 45.60 46.04 44.12 11,100 29,100 -1.0
14/01/2022
45.60
 714,000 44.73 46.56 43.95 124,900 31,000 4.8
13/01/2022
44.73
 1,175,400 46.90 48.03 44.30 86,100 8,700 4.1
12/01/2022
46.90
 2,325,000 47.77 47.77 44.47 24,200 0 1.3
11/01/2022
47.77
 1,143,100 48.47 50.03 47.77 10,800 67,800 -3.2
10/01/2022
48.47
 1,429,200 51.25 51.68 48.47 2,800 10,900 -0.4
07/01/2022
51.25
 1,757,700 49.34 51.68 48.64 100 31,200 -1.8
06/01/2022
49.34
 1,110,900 48.64 50.12 47.77 6,500 2,100 0.2
05/01/2022
48.64
 1,581,700 49.42 50.29 48.64 195,700 69,800 7.2
04/01/2022
49.42
 2,287,900 46.21 49.42 46.12 419,500 0 23.3
31/12/2021
46.21
 743,800 46.04 47.69 45.60 0 78,300 -4.2
30/12/2021
46.04
 1,144,800 43.95 46.04 43.86 31,500 210,400 -9.2
29/12/2021
43.95
 1,754,100 46.04 46.04 43.95 10,200 309,300 -15.6
28/12/2021
46.04
 1,105,300 46.30 47.69 45.95 12,900 345,100 -17.8
27/12/2021
46.30
 1,080,900 46.47 46.82 43.86 29,600 21,000 0.4
24/12/2021
46.47
 1,513,300 46.82 47.69 45.17 39,400 8,800 1.6
23/12/2021
46.82
 2,076,600 46.99 48.29 46.56 110,300 500 6.0
22/12/2021
46.99
 3,168,600 50.20 51.51 46.99 13,600 9,900 0.2
21/12/2021
50.20
 1,822,100 50.99 52.20 49.08 16,500 6,200 0.6
20/12/2021
50.99
 1,377,600 53.42 53.42 50.81 3,200 1,000 0.1
17/12/2021
53.42
 2,719,000 52.03 54.20 50.81 1,200 19,600 -1.1
16/12/2021
52.03
 3,903,600 48.64 52.03 48.64 8,800 23,700 -0.9
15/12/2021
48.64
 1,398,400 50.20 50.20 48.64 600 30,700 -1.7
14/12/2021
50.20
 2,860,200 50.55 52.72 49.51 200 47,000 -2.8
13/12/2021
50.55
 3,468,900 47.25 50.55 47.60 20,400 32,700 -0.7
10/12/2021
47.25
 5,070,500 44.21 47.25 44.21 40,500 2,000 2.1
09/12/2021
44.21
 1,036,600 44.30 44.99 43.86 0 8,300 -0.4
08/12/2021
44.30
 1,837,600 45.08 46.38 43.95 9,000 318,600 -15.9
07/12/2021
45.08
 1,300,900 44.21 46.04 44.21 7,000 102,400 -4.9
06/12/2021
44.21
 3,553,200 44.30 46.73 43.00 42,400 27,600 0.8
03/12/2021
44.30
 3,577,100 44.30 47.25 43.52 0 66,100 -3.4
02/12/2021
44.30
 1,649,200 45.25 46.04 44.30 300 440,300 -22.9
01/12/2021
45.25
 2,738,100 46.64 49.25 45.25 0 110,400 -6.0
30/11/2021
46.64
 2,571,300 43.60 46.64 45.25 0 239,300 -12.8
29/11/2021
43.60
 2,480,800 40.82 43.60 39.87 17,900 157,000 -3.9
26/11/2021
40.82
 871,800 43.00 43.08 40.65 300 148,400 -7.1
25/11/2021
43.00
 1,124,500 41.26 43.21 41.26 6,700 43,400 -1.8
24/11/2021
41.26
 1,246,200 39.17 41.34 39.69 66,100 13,200 2.5
23/11/2021
39.17
 1,572,400 41.95 41.95 39.04 101,300 300 4.7
22/11/2021
41.95
 2,494,700 45.08 45.08 41.95 27,300 13,500 0.6
19/11/2021
45.08
 2,176,800 45.25 47.43 42.21 36,000 26,700 0.4
18/11/2021
45.25
 1,497,300 45.17 46.56 44.38 0 60,500 -3.2
17/11/2021
45.17
 1,503,800 44.99 45.34 43.69 2,400 421,300 -21.3
16/11/2021
44.99
 2,768,800 44.30 46.56 43.08 29,400 135,900 -5.5
15/11/2021
44.30
 2,537,300 41.43 44.30 41.78 20,100 20,700 -0.1
12/11/2021
41.43
 1,361,800 41.69 42.17 39.96 6,000 0 0.3
11/11/2021
41.69
 1,882,700 42.39 42.91 40.82 22,700 39,600 -0.8
10/11/2021
42.39
 1,843,300 40.82 43.00 39.69 3,400 50,700 -2.2
09/11/2021
40.82
 1,510,800 39.87 40.82 38.74 400 79,600 -3.6
08/11/2021
39.87
 2,260,200 37.26 39.87 38.30 2,300 20,500 -0.8
05/11/2021
37.26
 2,964,700 34.83 37.26 35.44 72,400 7,700 2.7
04/11/2021
34.83
 1,644,600 33.88 35.18 33.01 91,000 79,900 0.3
03/11/2021
33.88
 2,919,400 36.39 36.65 33.88 64,300 7,400 2.3
02/11/2021
36.39
 1,733,700 35.66 37.09 35.13 34,100 371,700 -14.3
01/11/2021
35.66
 1,967,200 35.87 36.48 35.00 4,500 500 0.2
29/10/2021
35.87
 1,905,800 34.35 36.39 34.57 22,500 214,100 -7.9
28/10/2021
34.35
 2,896,500 32.49 34.57 32.92 27,600 143,000 -4.6
27/10/2021
32.49
 2,324,200 31.88 32.96 31.88 1,400 1,500 -0.0
26/10/2021
31.88
 729,200 31.44 31.96 30.83 39,300 7,000 1.2
25/10/2021
31.44
 1,687,600 31.96 33.05 29.75 4,000 23,700 -0.7
22/10/2021
31.96
 2,837,200 29.88 31.96 29.71 23,600 150,000 -4.7
21/10/2021
29.88
 477,400 29.53 30.05 29.40 2,800 47,000 -1.5
20/10/2021
29.53
 812,800 29.62 29.79 29.18 6,800 0 0.2
19/10/2021
29.62
 757,100 29.71 29.88 29.31 1,000 0 0.0
18/10/2021
29.71
 578,500 29.79 30.23 29.62 1,600 100 0.1
15/10/2021
29.79
 571,800 30.05 30.83 29.53 7,800 1,000 0.2
14/10/2021
30.05
 767,800 29.75 30.53 29.71 11,200 137,800 -4.4
13/10/2021
29.75
 606,500 30.18 30.23 29.71 0 113,300 -3.9
12/10/2021
30.18
 544,400 30.14 30.40 29.75 0 17,400 -0.6
11/10/2021
30.14
 344,000 30.31 30.66 30.05 0 15,700 -0.5
08/10/2021
30.31
 702,500 30.92 31.36 30.18 3,300 22,200 -0.7
07/10/2021
30.92
 799,700 30.40 31.23 30.10 2,300 3,000 -0.0
06/10/2021
30.40
 536,600 30.10 30.62 30.10 0 6,600 -0.2
05/10/2021
30.10
 775,400 28.66 30.10 28.79 9,400 3,000 0.2
04/10/2021
28.66
 535,000 29.01 29.36 28.66 2,200 0 0.1
01/10/2021
29.01
 880,100 29.23 29.27 28.66 106,900 121,900 -0.5
30/09/2021
29.23
 590,400 28.53 29.45 28.58 121,700 2,000 4.0
29/09/2021
28.53
 828,000 28.49 29.36 27.97 5,300 200,000 -6.3
28/09/2021
28.49
 1,227,200 28.06 28.49 27.79 74,600 0 2.4
27/09/2021
28.06
 967,100 30.05 30.05 28.06 6,000 242,700 -8.0
24/09/2021
30.05
 718,900 30.44 31.01 30.05 1,200 213,100 -7.4
23/09/2021
30.44
 1,806,700 29.88 31.96 30.40 3,800 322,100 -11.4
22/09/2021
29.88
 853,500 29.23 30.27 29.27 35,100 60,000 -0.9
21/09/2021
29.23
 1,910,600 29.71 29.71 29.01 13,100 302,800 -9.8
20/09/2021
29.71
 1,389,400 29.79 30.40 29.58 500 0 0.0
17/09/2021
29.79
 1,351,100 29.62 30.66 29.79 0 272,400 -9.5
16/09/2021
29.62
 1,313,100 29.84 30.23 29.45 10,400 143,900 -4.6
15/09/2021
29.84
 1,164,200 29.66 30.23 29.40 52,100 66,500 -0.5
14/09/2021
29.66
 1,336,500 29.53 30.31 29.53 2,100 71,300 -2.4
13/09/2021
29.53
 2,326,800 31.27 31.75 29.53 6,200 95,000 -3.1
10/09/2021
31.27
 1,939,000 31.70 32.05 31.27 22,000 643,000 -22.5
09/09/2021
31.70
 1,555,600 31.10 31.96 31.18 94,000 287,000 -7.1
08/09/2021
31.10
 1,535,900 31.01 31.66 30.70 42,200 200 1.5
07/09/2021
31.01
 2,872,100 33.01 33.01 30.70 5,200 44,100 -1.4

Chính sách bảo mật | Điều khoản sử dụng |