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)
25/08/2023
38.17
 612,700 38.21 38.51 37.49 0 0 0
24/08/2023
38.17
 652,800 37.23 38.21 36.80 0 0 0
23/08/2023
36.85
 362,600 37.49 37.70 36.76 0 0 0
22/08/2023
37.32
 946,200 36.80 37.32 34.84 0 0 0
21/08/2023
36.63
 798,000 36.63 37.49 35.95 0 0 0
18/08/2023
36.89
 1,749,900 39.62 39.66 36.89 0 0 0
17/08/2023
39.66
 1,315,200 40.64 41.11 39.66 0 0 0
16/08/2023
40.68
 593,800 41.32 41.32 40.43 0 0 0
15/08/2023
41.11
 1,876,600 40.68 41.41 40.30 0 0 0
14/08/2023
40.04
 833,300 39.70 40.25 39.70 0 0 0
11/08/2023
39.57
 614,300 39.70 39.87 38.42 0 0 0
10/08/2023
39.49
 1,076,000 39.15 39.83 39.15 0 0 0
09/08/2023
39.10
 1,864,200 40.08 40.13 39.10 0 0 0
08/08/2023
40.21
 863,000 40.77 41.15 40.13 0 0 0
07/08/2023
40.77
 919,600 41.23 41.41 40.55 0 0 0
04/08/2023
40.55
 712,500 40.89 40.89 40.21 0 0 0
03/08/2023
40.21
 1,341,300 41.32 41.41 40.13 0 0 0
02/08/2023
41.23
 719,400 41.75 42.09 41.19 0 0 0
01/08/2023
41.41
 2,428,500 40.64 43.11 40.04 0 0 0
31/07/2023
40.38
 750,500 40.89 41.15 40.25 0 0 0
28/07/2023
40.64
 1,112,200 39.70 40.64 39.32 0 0 0
27/07/2023
39.70
 1,484,300 40.47 40.47 39.28 0 0 0
26/07/2023
40.47
 1,280,600 40.04 40.60 39.62 0 0 0
25/07/2023
40.38
 1,141,700 41.66 41.66 40.04 0 0 0
24/07/2023
41.23
 1,262,800 40.47 41.28 40.04 0 0 0
21/07/2023
40.30
 1,561,400 39.66 40.47 39.66 0 0 0
20/07/2023
39.62
 854,300 39.02 39.62 38.64 0 0 0
19/07/2023
39.02
 1,263,100 39.36 40.13 39.02 0 0 0
18/07/2023
39.28
 852,700 39.36 40.17 39.02 0 0 0
17/07/2023
39.36
 1,439,100 39.91 39.91 39.10 0 0 0
14/07/2023
39.91
 943,400 40.89 40.89 39.19 0 0 0
13/07/2023
39.96
 1,716,200 39.02 40.98 39.02 0 0 0
12/07/2023
38.85
 936,700 39.19 39.28 38.34 0 0 0
11/07/2023
39.02
 1,403,000 38.64 39.62 38.59 0 0 0
10/07/2023
38.68
 1,343,200 38.81 39.36 38.51 0 0 0
07/07/2023
38.76
 1,692,000 37.49 38.76 37.06 0 0 0
06/07/2023
37.49
 1,968,600 37.66 37.91 36.72 0 0 0
05/07/2023
37.83
 2,432,200 37.74 38.34 37.49 0 0 0
04/07/2023
37.32
 2,421,100 37.74 38.25 37.32 0 0 0
03/07/2023
37.19
 1,544,000 36.46 37.27 36.29 0 0 0
30/06/2023
36.29
 1,177,300 36.00 36.68 35.87 0 0 0
29/06/2023
35.95
 1,571,800 36.89 36.97 35.95 0 0 0
28/06/2023
36.80
 2,471,000 36.68 37.40 35.87 0 0 0
27/06/2023
36.63
 1,735,300 37.32 37.32 36.42 0 0 0
26/06/2023
36.63
 5,019,100 37.49 38.51 35.19 0 0 0
23/06/2023
37.83
 2,022,200 38.47 39.10 37.53 0 0 0
22/06/2023
38.47
 1,574,200 38.85 38.93 38.17 0 0 0
21/06/2023
38.51
 2,385,900 38.25 39.49 37.74 0 0 0
20/06/2023
37.95
 2,534,000 36.29 37.95 35.87 0 0 0
19/06/2023
36.12
 1,700,500 35.23 36.17 34.50 0 0 0
16/06/2023
35.19
 1,628,100 36.51 36.51 34.97 0 0 0
15/06/2023
35.65
 1,722,800 35.19 36.55 34.76 0 0 0
14/06/2023
34.97
 2,936,200 36.63 36.97 34.97 0 0 0
13/06/2023
36.42
 2,556,500 37.66 37.87 36.42 0 0 0
12/06/2023
37.61
 1,735,100 37.91 38.00 36.29 0 0 0
09/06/2023
37.40
 2,472,600 36.89 37.91 36.51 0 0 0
08/06/2023
36.55
 5,340,800 35.40 38.08 35.40 0 0 0
07/06/2023
35.61
 2,018,000 35.36 35.70 34.80 0 0 0
06/06/2023
34.93
 3,566,700 34.33 35.61 33.91 0 0 0
05/06/2023
34.33
 3,345,600 35.70 35.70 34.33 0 0 0
02/06/2023
35.36
 2,779,200 35.78 36.17 34.84 0 0 0
01/06/2023
35.36
 3,752,000 33.82 35.36 33.40 0 0 0
31/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
31/05/2023
33.82
 2,063,100 34.16 34.33 33.57 0 0 0
30/05/2023
33.99
 1,763,600 33.99 34.41 33.29 0 0 0
29/05/2023
33.41
 3,388,500 31.67 33.41 31.50 0 0 0
26/05/2023
31.25
 1,234,000 30.96 31.54 30.67 0 0 0
25/05/2023
30.75
 740,300 30.29 31.17 30.25 0 0 0
24/05/2023
30.34
 818,200 31.08 31.25 30.34 0 0 0
23/05/2023
31.08
 1,268,500 31.58 31.92 29.38 0 0 0
22/05/2023
31.58
 996,100 31.58 31.92 30.96 0 0 0
19/05/2023
30.92
 783,800 30.71 31.08 30.34 0 0 0
18/05/2023
30.63
 1,364,100 30.00 31.00 29.80 0 0 0
17/05/2023
29.75
 1,386,900 30.92 30.92 29.59 0 0 0
16/05/2023
30.67
 1,208,100 30.71 31.08 30.38 0 0 0
15/05/2023
30.38
 1,805,900 31.79 31.87 30.34 0 0 0
12/05/2023
31.54
 1,844,000 30.75 32.25 30.50 0 0 0
11/05/2023
30.75
 1,653,900 31.17 31.17 30.67 0 0 0
10/05/2023
30.83
 2,658,300 29.13 30.92 29.13 0 0 0
09/05/2023
29.13
 1,274,500 29.50 29.75 28.92 0 0 0
08/05/2023
29.30
 993,400 29.09 29.71 29.09 0 0 0
05/05/2023
28.67
 1,528,800 27.76 29.09 27.59 0 0 0
04/05/2023
27.84
 536,200 27.55 28.05 27.43 0 0 0
03/05/2023
27.76
 378,400 28.42 28.67 27.76 0 0 0
02/05/2023
30.71
 607,800 31.50 31.50 30.34 0 0 0
01/05/2023
31.25
 1,304,500 30.09 31.25 30.09 0 0 0
28/04/2023
27.72
 449,200 27.97 28.09 27.55 0 0 0
27/04/2023
27.47
 607,500 27.43 28.26 27.18 0 0 0
26/04/2023
27.01
 902,100 27.09 27.39 26.64 0 0 0
25/04/2023
27.01
 840,100 27.34 28.09 27.01 0 0 0
24/04/2023
27.34
 644,700 28.38 28.42 27.34 0 0 0
21/04/2023
28.34
 1,047,400 29.01 29.42 27.68 0 0 0
20/04/2023
28.96
 475,900 29.09 29.50 28.92 0 0 0
19/04/2023
28.92
 723,700 29.75 29.75 28.92 0 0 0
18/04/2023
29.09
 552,800 28.84 29.34 28.72 0 0 0
17/04/2023
28.76
 382,600 28.92 29.05 28.34 0 0 0
14/04/2023
28.76
 1,126,700 30.17 30.34 28.76 0 0 0
13/04/2023
30.00
 692,400 30.42 30.59 30.00 0 0 0
12/04/2023
30.34
 1,158,900 30.54 31.17 29.92 0 0 0
11/04/2023
30.34
 702,900 30.38 30.38 29.55 0 0 0
10/04/2023
30.25
 1,740,800 30.17 30.71 29.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |