Tổng Công ty Viglacera - CTCP (vgc)

49.80
-0.40
(-0.80%)
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
(2025-02-10) 		0.50 1.01% 22,074,000 2,132,706 110.6
49.30
53
50.20
2 tháng
(2025-01-09) 		2.50 5.24% 42,089,700 5,835,108 292.4
47.60
53
50.20
3 tháng
(2024-12-10) 		6.60 15.14% 75,987,000 8,020,593 399.3
43.40
53
50.20
6 tháng
(2024-09-11) 		9.82 24.31% 146,501,300 6,098,873 316.6
39.70
53
50.20
12 tháng
(2024-03-15) 		-7.95 -13.67% 239,292,000 1,249,623 114.8
38.15
58.15
50.20
24 tháng
(2023-03-21) 		21.59 75.48% 541,879,000 1,436,132 147.6
28.61
58.15
50.20
36 tháng
(2022-03-28) 		-2.61 -4.94% 814,113,000 5,807,102 384.4
24.62
63.77
50.20
60 tháng
(2020-04-06) 		37.99 311.11% 1,197,631,030 -34,077,568 -607.7
12.21
63.77
50.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/03/2025
49.80
 392,300 50 50.20 49.30 40,800 122,600 0
10/03/2025
50.20
 849,600 50.30 50.80 49.60 57,800 260,300 -10.1
07/03/2025
50.10
 1,155,800 50.20 50.80 49.70 30,200 251,500 -11.1
06/03/2025
50.70
 1,380,400 49.70 50.70 49.30 225,100 150,200 3.7
05/03/2025
49.30
 1,547,800 51.70 51.70 49.30 93,000 209,500 -5.9
04/03/2025
51.60
 2,850,400 52.20 52.70 48.90 758,000 127,500 32.4
03/03/2025
52
 553,700 52.10 52.60 51.70 34,500 26,400 0.4
28/02/2025
52.10
 888,400 52 52.80 51.60 403,400 57,300 18.1
27/02/2025
52.20
 801,300 52.60 52.60 51.20 1 75,900 -3.9
26/02/2025
52.60
 918,400 51.80 53 51.80 392,200 41,000 18.5
25/02/2025
51.80
 1,419,200 53 53.20 51.40 131,400 542,300 -21.5
24/02/2025
52.90
 605,800 53.10 53.20 52.40 30,400 87,700 -3.0
21/02/2025
52.80
 717,000 52.80 53.20 52.50 231,900 30,000 10.7
20/02/2025
52.60
 572,600 53 53.40 52.50 215,700 62,800 8.1
19/02/2025
53
 1,568,200 51.50 53.40 51.20 453,505 53,300 21.0
18/02/2025
51
 1,043,100 50.40 51 50 251,300 93,200 8.0
17/02/2025
50.60
 895,000 51.50 51.50 50.50 58,600 228,300 -8.6
14/02/2025
51.20
 900,700 50.90 51.40 50.50 390,200 13,900 19.2
13/02/2025
50.70
 971,800 51.10 51.10 49.85 60,200 49,900 0.5
12/02/2025
51
 772,300 50.90 51.50 50.80 249,600 24,700 11.5
11/02/2025
50.70
 741,600 50.40 51 49.70 130,800 9,000 6.1
10/02/2025
49.70
 920,900 50 50.50 49.60 337,200 7,600 16.5
07/02/2025
50
 914,800 51 51.20 50 306,200 171,700 6.9
06/02/2025
51
 1,028,700 51 51.60 50.10 187,100 198,100 -0.6
05/02/2025
50.90
 591,900 50.70 50.90 50.20 73,700 58,200 0.8
04/02/2025
50.90
 1,015,200 50.40 51 50.40 495,500 175,500 16.2
03/02/2025
50.20
 1,253,600 49.70 50.80 49.60 610,600 48,500 28.3
24/01/2025
49.70
 1,242,000 49.80 50.90 49.40 243,500 49,900 9.7
23/01/2025
49.50
 1,914,300 48.40 49.60 47.45 378,700 57,900 15.6
22/01/2025
48.40
 975,900 48.60 49.20 48.40 245,400 2,400 11.9
21/01/2025
48.80
 767,000 48.55 49.15 48.45 173,600 13,200 7.8
20/01/2025
48.50
 880,000 49.60 49.75 48.50 126,900 34,800 4.5
17/01/2025
49.60
 1,095,500 49 50 49 138,600 73,600 3.2
16/01/2025
48.90
 1,513,800 49.70 49.80 48.65 569,200 326,000 11.9
15/01/2025
49.60
 1,185,600 49.30 49.60 48.60 283,100 270,500 0.6
14/01/2025
49.30
 1,985,200 47.70 49.65 47.70 607,700 25,600 28.5
13/01/2025
47.65
 660,300 47 47.80 47 162,200 8,800 7.3
10/01/2025
47.60
 1,708,700 47.70 48.30 46.80 412,400 51,700 17.0
09/01/2025
47.70
 1,283,200 48.60 48.70 47.60 320,202 65,800 12.3
08/01/2025
48
 1,581,800 48 48.30 47.55 651,500 122,000 25.4
07/01/2025
47.90
 2,969,400 47.10 48.30 46.75 1,035,500 242,300 38.1
06/01/2025
47
 2,121,500 46.80 47.60 46.40 556,900 9,200 25.6
03/01/2025
47
 2,814,400 47 47.80 46.65 805,400 133,000 31.7
02/01/2025
47
 3,000,200 45 47 44.70 734,000 12,400 33.1
31/12/2024
44.95
 845,300 45.15 45.15 44.80 188,100 10,400 8.0
30/12/2024
45.15
 1,200,900 44.65 45.40 44 350,700 48,200 13.6
27/12/2024
44.70
 1,050,400 45 45.10 44.15 65,000 20,900 1.9
26/12/2024
44.50
 913,100 45.25 45.45 44.50 67,600 37,400 1.4
25/12/2024
45.25
 1,871,400 45.20 45.90 44.90 23,400 30,100 -0.3
24/12/2024
44.90
 1,500,900 44.50 44.90 44 77,500 7,015 3.1
23/12/2024
44.20
 1,316,900 44.10 44.80 43.80 40,700 317,500 -12.2
20/12/2024
43.70
 853,000 43.40 44.35 43.40 123,700 11,700 4.9
19/12/2024
43.40
 1,354,900 43.20 43.85 43.10 16,200 37,300 -0.9
18/12/2024
43.95
 1,059,900 43.90 44 43.30 4,600 204,300 -8.7
17/12/2024
43.95
 1,938,000 44.90 44.90 43.75 34,400 672,700 -28.1
16/12/2024
44.60
 1,099,100 44.90 44.90 44 89,100 8,200 3.6
13/12/2024
43.90
 1,206,200 44.40 44.85 43.80 0 72,900 -3.2
12/12/2024
44.50
 2,398,100 44 45.85 44 78,000 159,400 -3.7
11/12/2024
43.90
 1,094,100 43.80 44 43.45 109,500 264,500 -6.8
10/12/2024
43.60
 1,707,800 43.50 44.60 43.40 23,500 468,400 -19.6
09/12/2024
43.50
 1,282,700 43.50 44.20 43.40 18,900 76,100 -2.5
06/12/2024
43.50
 1,706,000 44.20 44.70 43.50 3,100 108,800 -4.7
05/12/2024
43.95
 1,776,400 42.90 44.40 42.40 316,200 42,700 11.9
04/12/2024
42.60
 1,012,700 43.05 43.15 42.15 46,200 6,100 1.7
03/12/2024
42.80
 1,705,900 43 44 42.60 43,200 7,300 1.5
02/12/2024
43
 1,481,700 42.40 43.40 42.30 53,800 30,400 1.0
29/11/2024
42.20
 1,976,600 41.25 42.70 41.05 11,900 174,600 -6.8
28/11/2024
41.45
 666,600 41.80 41.80 41.15 300 180,200 -7.5
27/11/2024
41.55
 689,300 41.85 41.85 41.15 2,200 187,600 -7.7
26/11/2024
41.90
 891,500 41.50 42.10 41.35 52,200 23,600 1.2
25/11/2024
41.15
 420,300 41.15 41.40 40.95 26,100 2,400 1.0
22/11/2024
41.15
 813,300 41.40 41.50 40.80 131,000 85,800 1.9
21/11/2024
41.20
 636,900 41 41.45 40.65 133,700 45,200 3.6
20/11/2024
40.90
 1,475,600 40 41.20 39.30 77,400 142,300 -2.6
19/11/2024
40.05
 1,794,900 42.65 42.65 40.05 64,000 35,300 1.2
18/11/2024
42.60
 1,783,300 43.80 43.85 41.60 171,500 173,500 -0.2
15/11/2024
43.80
 2,557,600 43.05 44.50 43.05 253,700 96,300 6.9
14/11/2024
43.30
 3,523,800 43.25 44.80 43 35,880 296,900 -11.6
13/11/2024
43.30
 1,630,800 42.50 43.30 41.80 59,700 56,200 0.1
12/11/2024
42.80
 1,502,800 43.70 43.95 42.60 31,200 235,000 -8.8
11/11/2024
43.35
 1,956,000 42.85 43.65 42.50 39,000 156,700 -5.1
08/11/2024
42.60
 1,672,100 42.35 42.95 41.60 239,600 101,700 5.9
07/11/2024
42.35
 1,253,700 42.85 43.20 42.15 288,600 252,200 1.6
06/11/2024
42.80
 3,506,400 40.05 42.80 40.05 0 0 0
05/11/2024
40
 266,900 39.70 40 39.60 1,000 32,600 -1.3
04/11/2024
39.70
 660,800 40.30 40.30 39.55 0 5,000 -0.2
01/11/2024
40.40
 853,800 40.45 40.80 39.90 4,600 800 0.2
31/10/2024
40.80
 448,100 40.90 40.95 40.30 35,900 2,600 1.3
30/10/2024
40.90
 341,400 41.20 41.30 40.50 2,600 12,000 -0.4
29/10/2024
41
 423,500 40.25 41.10 40.25 2,600 0 0.1
28/10/2024
40.45
 428,300 40.10 40.45 40.10 700 100 0.0
25/10/2024
40.50
 527,200 40.60 40.60 40 0 100 -0.0
24/10/2024
40.50
 777,000 40.80 40.85 40.15 100 21,800 -0.9
23/10/2024
41.15
 520,300 40.55 41.20 40.30 300 11,600 -0.5
22/10/2024
40.90
 916,900 41.55 41.55 40.60 2,400 27,600 -1.0
21/10/2024: Cổ tức tiền mặt tỉ lệ: 12.5%
21/10/2024
41.60
 461,600 41.20 42 41.20 0 80,700 -3.3
18/10/2024
41.50
 805,700 41.65 42.13 41.40 3,100 9,700 -0.3
17/10/2024
41.50
 666,100 41.50 41.65 40.87 6,800 71,700 -2.7
16/10/2024
41.60
 821,100 41.74 41.74 40.82 100 22,000 -0.9
15/10/2024
41.50
 837,900 41.79 42.13 41.50 1,000 158,400 -6.8
14/10/2024
42.13
 1,484,300 42.86 43.00 41.74 1,400 233,800 -10.1

Chính sách bảo mật | Điều khoản sử dụng |