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)
06/09/2021
33.01
 2,504,400 32.05 33.61 32.14 74,900 539,800 -17.6
01/09/2021
32.05
 2,171,200 31.10 32.40 31.14 35,100 321,500 -10.6
31/08/2021
31.10
 4,762,600 31.10 32.31 30.57 57,000 276,500 -7.8
30/08/2021
31.10
 4,513,100 29.66 31.53 29.97 153,710 320,610 -6.0
27/08/2021
29.66
 1,236,400 29.40 29.71 28.62 7,900 17,000 -0.3
26/08/2021
29.40
 2,549,400 29.53 30.27 28.49 7,400 215,600 -7.0
25/08/2021
29.53
 1,361,000 29.18 29.62 28.23 1,900 70,800 -2.3
24/08/2021
29.18
 2,059,700 30.36 30.40 28.97 600 190,200 -6.4
23/08/2021
30.36
 5,918,700 31.23 32.75 30.36 77,900 301,600 -8.0
20/08/2021
31.23
 7,044,500 29.18 31.23 29.14 74,400 668,000 -21.3
19/08/2021
29.18
 2,916,200 28.92 29.49 28.23 56,900 377,800 -10.8
18/08/2021
28.92
 3,006,500 29.14 29.92 28.75 9,200 93,000 -2.8
17/08/2021
29.14
 2,134,300 30.53 30.53 29.01 4,600 123,200 -4.1
16/08/2021
30.53
 2,840,700 29.53 30.57 29.75 7,600 24,500 -0.6
13/08/2021
29.53
 2,335,500 29.66 29.79 28.66 14,600 19,500 -0.1
12/08/2021
29.66
 2,873,900 29.31 30.10 28.92 18,500 518,800 -17.1
11/08/2021
29.31
 2,211,500 29.10 29.97 28.66 6,800 174,800 -5.7
10/08/2021
29.10
 1,802,300 27.71 29.45 28.14 3,000 135,400 -4.4
09/08/2021
27.71
 1,096,200 25.93 27.71 25.93 2,700 59,000 -1.8
06/08/2021
25.93
 187,500 26.06 26.32 25.84 8,200 21,000 -0.4
05/08/2021
26.06
 284,300 26.41 26.41 25.88 5,600 34,400 -0.9
04/08/2021
26.41
 138,500 26.67 26.84 26.32 2,300 400 0.1
03/08/2021
26.67
 241,900 26.58 27.36 26.23 0 0 0
02/08/2021
26.58
 346,700 26.45 27.62 26.49 2,600 3,200 -0.0
30/07/2021
26.45
 162,500 26.58 26.58 26.10 1,900 400 0.0
29/07/2021
26.58
 95,300 26.36 26.84 26.41 300 400 -0.0
28/07/2021
26.36
 217,400 26.14 26.58 26.14 9,200 75,700 -2.0
27/07/2021
26.14
 228,300 25.84 26.49 25.80 7,500 73,200 -2.0
26/07/2021
25.84
 89,500 25.93 25.93 25.32 4,700 600 0.1
23/07/2021
25.93
 54,400 26.14 26.14 25.62 7,200 3,600 0.1
22/07/2021
26.14
 73,300 26.06 26.49 26.10 12,400 42,200 -0.9
21/07/2021
26.06
 209,800 25.49 26.58 25.62 45,000 4,500 1.2
20/07/2021
25.49
 56,200 25.45 25.54 24.80 20,300 900 0.6
19/07/2021
25.45
 207,100 25.93 25.93 24.75 47,500 100 1.4
16/07/2021
25.93
 136,800 25.62 26.06 25.62 48,200 11,500 1.1
15/07/2021
25.62
 40,300 25.54 25.62 25.02 26,900 400 0.8
14/07/2021
25.54
 138,200 24.67 25.80 24.32 102,100 21,400 2.4
13/07/2021
24.67
 42,300 24.58 24.84 24.06 19,100 11,600 0.2
12/07/2021
24.58
 56,800 25.62 25.62 24.36 32,000 6,300 0.7
09/07/2021
25.62
 361,300 25.28 25.88 24.49 300 123,500 -3.6
08/07/2021
25.28
 117,300 25.28 25.28 24.54 16,100 31,600 -0.3
07/07/2021
25.28
 279,000 25.19 25.28 24.28 69,700 42,400 0.8
06/07/2021
25.19
 161,800 25.75 25.75 25.19 9,100 3,000 0.2
05/07/2021
25.75
 231,700 25.97 26.06 25.71 3,000 31,700 -0.8
02/07/2021
25.97
 250,300 25.71 25.97 25.45 4,100 81,300 -2.3
01/07/2021
25.71
 120,400 26.06 26.06 25.49 1,800 4,500 -0.1
30/06/2021
26.06
 289,100 26.06 26.32 25.62 3,900 40,900 -1.1
29/06/2021
26.06
 179,600 26.23 26.32 25.80 2,700 19,600 -0.5
28/06/2021
26.23
 252,800 26.06 26.84 26.06 5,900 79,500 -2.2
25/06/2021
26.06
 283,200 26.01 26.06 25.62 100 120,300 -3.6
24/06/2021
26.01
 210,700 26.06 26.06 25.36 0 46,700 -1.4
23/06/2021
26.06
 203,800 26.23 26.23 25.36 100 5,800 -0.2
22/06/2021
26.23
 241,400 26.23 26.49 26.06 2,400 73,400 -2.1
21/06/2021
26.23
 195,000 26.49 26.49 26.14 2,500 61,400 -1.8
18/06/2021
26.49
 1,775,000 25.36 26.93 25.02 6,600 574,400 -17.3
17/06/2021
25.36
 164,200 25.19 25.45 24.84 0 64,500 -1.9
16/06/2021
25.19
 116,000 25.45 25.88 24.75 7,000 53,400 -1.3
15/06/2021
25.45
 369,700 24.75 25.71 24.62 3,300 227,800 -6.5
14/06/2021
24.75
 186,100 24.58 25.36 24.67 21,200 120,600 -2.8
11/06/2021
24.58
 110,400 24.32 24.80 24.32 19,000 84,400 -1.9
10/06/2021
24.32
 260,500 25.15 25.36 24.32 1,400 114,600 -3.2
09/06/2021
25.15
 110,200 25.88 25.88 24.49 2,500 62,600 -1.7
08/06/2021
25.88
 190,500 26.49 26.67 25.19 6,000 87,200 -2.4
07/06/2021
26.49
 88,000 26.88 26.88 26.19 200 27,200 -0.8
04/06/2021
26.88
 121,800 26.93 27.36 25.88 4,100 46,200 -1.3
03/06/2021
26.93
 902,300 25.88 26.93 25.88 2,000 71,500 -2.1
02/06/2021
25.88
 171,300 25.19 25.88 24.84 1,000 111,900 -3.2
01/06/2021
25.19
 157,200 25.93 25.97 25.19 0 81,000 -2.4
31/05/2021
25.93
 105,100 25.36 25.93 24.89 2,900 15,000 -0.3
28/05/2021
25.36
 343,900 24.32 25.71 24.67 5,800 240,000 -6.8
27/05/2021
24.32
 449,600 25.28 25.28 24.32 6,900 264,500 -7.3
26/05/2021
25.28
 339,900 25.97 25.97 25.06 5,000 129,000 -3.6
25/05/2021
25.97
 118,400 26.49 26.62 25.88 2,800 57,400 -1.6
24/05/2021: Cổ tức tiền mặt tỉ lệ: 11%
24/05/2021
26.49
 139,900 26.06 26.58 26.23 1,700 100,100 -3.0
21/05/2021
26.06
 311,200 26.48 26.48 25.55 1,500 99,900 -3.0
20/05/2021
26.48
 180,100 27.31 27.40 26.14 100 26,700 -0.9
19/05/2021
27.31
 168,900 27.57 27.73 27.23 11,000 106,800 -3.1
18/05/2021
27.57
 68,100 27.65 27.69 27.27 0 12,400 -0.4
17/05/2021
27.65
 115,600 27.65 27.82 27.40 1,000 19,200 -0.6
14/05/2021
27.65
 57,400 27.65 27.98 27.61 0 3,800 -0.1
13/05/2021
27.65
 153,000 27.65 28.07 27.65 0 74,200 -2.5
12/05/2021
27.65
 471,200 27.65 27.65 27.40 0 270,600 -8.9
11/05/2021
27.65
 137,000 27.73 28.24 27.65 100 2,700 -0.1
10/05/2021
27.73
 155,100 28.32 28.32 27.48 3,000 25,300 -0.7
07/05/2021
28.32
 149,300 28.78 29.24 27.82 7,900 7,200 0.0
06/05/2021
28.78
 220,900 28.82 29.37 28.49 14,400 20,700 -0.2
05/05/2021
28.82
 559,100 29.24 29.24 28.40 13,600 277,500 -9.0
04/05/2021
29.24
 238,900 30.33 30.33 29.07 10,000 60,500 -1.8
29/04/2021
30.33
 1,839,900 29.87 31.76 30.08 118,200 119,630 -0.1
28/04/2021
29.87
 1,477,700 27.94 29.87 27.94 36,900 132,700 -3.5
27/04/2021
27.94
 72,500 27.98 28.15 27.65 60,000 31,700 0.9
26/04/2021
27.98
 172,000 28.07 28.49 27.65 56,000 6,000 1.7
23/04/2021
28.07
 130,300 27.73 28.32 27.61 72,900 12,700 2.0
22/04/2021
27.73
 99,300 27.82 28.36 26.90 51,000 10,700 1.4
20/04/2021
27.82
 158,900 27.65 27.98 27.57 50,000 53,400 -0.1
19/04/2021
27.65
 287,100 27.65 28.07 26.48 19,400 132,000 -3.7
16/04/2021
27.65
 293,900 28.28 28.28 27.48 7,800 105,200 -3.2
15/04/2021
28.28
 185,200 28.95 29.07 28.07 34,800 65,200 -1.0
14/04/2021
28.95
 278,400 29.33 29.33 28.32 49,600 203,300 -5.2
13/04/2021
29.33
 186,400 29.41 29.87 28.65 53,000 10,300 1.5

Chính sách bảo mật | Điều khoản sử dụng |