Tổng Công ty Viglacera - CTCP (vgc)

43.25
-0.45
(-1.03%)
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
(2024-08-21) 		-2.20 -4.84% 18,707,800 -2,821,100 -122.8
41
45.45
43.25
2 tháng
(2024-07-22) 		-6.35 -12.80% 39,631,900 -5,142,000 -218.6
39.30
49.60
43.25
3 tháng
(2024-06-24) 		-9.85 -18.55% 45,442,300 -5,254,600 -224.6
39.30
53.40
43.25
6 tháng
(2024-03-25) 		-13.95 -24.39% 88,583,200 -4,681,624 -188.2
39.30
59.40
43.25
12 tháng
(2023-09-26) 		-1.01 -2.28% 223,968,700 -5,768,498 -249.6
39.30
59.90
43.25
24 tháng
(2022-10-03) 		-2.46 -5.38% 501,761,100 -5,693,045 -203.2
25.36
59.90
43.25
36 tháng
(2021-10-06) 		11.93 38.11% 848,826,000 -661,745 80.0
25.36
65.69
43.25
60 tháng
(2019-10-17) 		27.69 177.96% 1,082,733,010 -42,038,715 -957.7
10.95
65.69
43.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
28.48
 592,600 29.43 29.60 28.48 17,200 1,700 0.5
05/02/2021
29.43
 901,300 30.73 30.73 28.70 161,600 2,100 5.5
04/02/2021
30.73
 714,700 33.01 33.01 30.73 162,200 50,500 4.0
03/02/2021
33.01
 573,000 31.46 33.66 31.46 21,900 36,200 -0.6
02/02/2021
31.46
 850,900 30.38 31.46 28.57 266,000 70,100 7.0
01/02/2021
30.38
 660,200 29.52 31.55 29.35 8,700 33,800 -0.9
29/01/2021
29.52
 830,000 27.62 29.52 26.89 8,400 5,900 0.1
28/01/2021
27.62
 983,800 28.61 30.47 26.76 31,200 11,100 0.7
27/01/2021
28.61
 1,883,800 26.76 28.61 26.32 20,100 2,002,600 -65.8
26/01/2021
26.76
 1,357,400 28.40 29.30 26.41 19,400 300 0.6
25/01/2021
28.40
 996,200 26.54 28.40 26.93 72,500 3,006,300 -96.5
22/01/2021
26.54
 863,000 24.81 26.54 25.63 42,200 20,000 0.7
21/01/2021
24.81
 727,200 23.22 24.81 23.30 65,300 30,200 1.0
20/01/2021
23.22
 449,300 23.22 23.99 22.53 146,600 25,100 3.3
19/01/2021
23.22
 381,000 23.56 23.95 22.01 200 47,900 -1.3
18/01/2021
23.56
 237,600 23.48 23.99 23.43 11,900 2,600 0.3
15/01/2021
23.48
 67,800 23.30 23.99 23.43 100 5,300 -0.1
14/01/2021
23.30
 222,300 23.22 24.43 23.30 0 7,800 -0.2
13/01/2021
23.22
 202,200 23.61 23.82 23.22 200 5,000 -0.1
12/01/2021
23.61
 139,500 23.99 23.99 22.87 1,800 0 0.0
11/01/2021
23.99
 227,700 24.08 24.08 23.65 1,400 5,000 -0.1
08/01/2021
24.08
 240,900 24.17 24.34 22.79 500 3,600 -0.1
07/01/2021
24.17
 113,300 23.95 24.21 23.65 1,200 2,800 -0.0
06/01/2021
23.95
 523,300 23.43 24.56 23.56 10,300 31,000 -0.6
05/01/2021
23.43
 199,900 23.13 23.65 23.09 0 400 -0.0
04/01/2021
23.13
 208,900 23.13 23.56 23.09 7,700 0 0.2
31/12/2020
23.13
 283,180 23.09 23.30 22.96 8,010 780 0.2
30/12/2020
23.09
 229,270 23.22 23.26 22.92 4,090 1,370 0
29/12/2020
23.22
 157,790 23.09 23.26 22.70 4,500 200 0.1
28/12/2020
23.09
 366,700 23.13 24.17 22.44 1,540 15,250 -0.4
25/12/2020
23.13
 119,720 22.48 23.13 22.35 0 3,990 -0.1
24/12/2020
22.48
 317,770 23.56 23.56 22.05 3,030 29,330 -0.7
23/12/2020
23.56
 578,550 23.04 24.60 23.13 18,490 1,010 0.5
22/12/2020
23.04
 347,200 22.18 23.30 21.79 8,610 0 0.2
21/12/2020
22.18
 374,600 22.10 22.18 22.01 68,130 61,430 0.2
18/12/2020
22.10
 192,300 22.10 22.35 22.01 2,590 1,250 0.0
17/12/2020
22.10
 360,720 22.10 22.53 21.92 3,630 10 0.1
16/12/2020
22.10
 389,620 22.14 22.44 21.97 5,070 76,950 -1.8
15/12/2020
22.14
 223,580 22.10 22.22 21.75 7,330 0 0.2
14/12/2020
22.10
 224,780 22.10 22.35 21.66 10,440 8,400 0.1
11/12/2020
22.10
 197,790 22.01 22.22 21.71 1,480 2,680 -0.0
10/12/2020
22.01
 191,440 22.22 22.70 22.01 6,180 480 0.1
09/12/2020
22.22
 299,660 22.01 22.74 21.75 7,030 32,700 -0.7
08/12/2020
22.01
 574,010 22.87 22.87 21.75 13,580 3,330 0.3
07/12/2020
22.87
 222,590 23.99 23.99 22.87 9,000 3,990 0.1
04/12/2020
23.99
 207,200 24.17 24.43 23.56 3,090 1,120 0.1
03/12/2020
24.17
 720,060 22.74 24.30 22.87 101,450 9,600 2.5
02/12/2020
22.74
 304,610 22.48 23.04 22.44 45,300 5,000 1.1
01/12/2020
22.48
 170,400 22.87 22.87 22.10 2,390 11,210 -0.2
30/11/2020
22.87
 327,850 22.44 22.96 22.44 62,430 3,380 1.6
27/11/2020
22.44
 144,630 22.53 23.04 22.44 4,290 650 0.1
26/11/2020
22.53
 259,720 22.44 23.74 21.66 1,800 1,730 0.0
25/11/2020
22.44
 508,270 23.30 23.30 22.18 51,720 1,680 1.3
24/11/2020
23.30
 367,200 22.87 24.47 22.87 2,350 19,110 -0.5
23/11/2020
22.87
 327,780 21.40 22.87 21.36 0 2,100 -0.1
20/11/2020
21.40
 1,105,520 20.02 21.40 20.63 400 100 0.0
19/11/2020
20.02
 189,630 19.89 20.02 19.85 0 1,070 -0.0
18/11/2020
19.89
 212,280 19.94 20.02 19.85 2,400 64,620 -1.4
17/11/2020
19.94
 124,070 19.85 19.94 19.77 0 34,750 -0.8
16/11/2020
19.85
 172,340 19.94 19.94 19.85 0 47,410 -1.1
13/11/2020
19.94
 68,540 19.98 19.98 19.85 0 24,730 -0.6
12/11/2020
19.98
 28,770 19.94 19.98 19.85 0 11,100 -0.3
11/11/2020
19.94
 91,320 19.94 19.94 19.77 0 37,250 -0.9
10/11/2020
19.94
 75,950 20.02 20.20 19.94 10 16,080 -0.4
09/11/2020
20.02
 30,490 20.02 20.28 19.89 0 13,160 -0.3
06/11/2020
20.02
 9,730 19.94 20.11 19.94 0 3,710 -0.1
05/11/2020
19.94
 81,490 19.85 19.98 19.85 0 26,350 -0.6
04/11/2020
19.85
 107,200 19.85 20.02 19.85 0 24,820 -0.6
03/11/2020
19.85
 88,860 19.85 19.98 19.81 0 320 -0.0
02/11/2020
19.85
 12,760 19.89 19.89 19.42 0 0 0
30/10/2020
19.89
 97,660 19.72 19.89 19.72 0 5,510 -0.1
29/10/2020
19.72
 121,730 19.72 19.77 19.59 0 5,370 -0.1
28/10/2020
19.72
 210,550 19.72 19.72 19.33 0 37,710 -0.9
27/10/2020
19.72
 149,800 19.72 19.85 19.55 11,500 12,230 -0.0
26/10/2020
19.72
 112,270 19.85 19.94 19.72 70 5,750 -0.1
23/10/2020
19.85
 55,100 19.85 19.94 19.77 0 1,870 -0.0
22/10/2020
19.85
 46,870 20.20 20.20 19.81 0 4,780 -0.1
21/10/2020
20.20
 285,440 19.89 20.20 19.85 81,910 7,940 1.7
20/10/2020
19.89
 155,090 19.89 19.94 19.46 20,020 810 0.4
19/10/2020
19.89
 88,400 19.85 19.94 19.42 100 9,230 -0.2
16/10/2020
19.85
 170,550 20.20 20.37 18.82 10 4,670 -0.1
15/10/2020
20.20
 181,900 19.85 20.20 19.81 141,090 2,190 3.2
14/10/2020
19.85
 217,220 19.77 19.89 19.77 360 24,320 -0.6
13/10/2020
19.77
 181,140 19.77 19.94 19.68 0 21,190 -0.5
12/10/2020
19.77
 290,900 19.81 20.07 19.77 0 41,580 -1.0
09/10/2020
19.81
 150,530 19.68 19.81 19.59 0 5,510 -0.1
08/10/2020
19.68
 182,670 19.85 20.02 19.51 6,010 20,250 -0.3
07/10/2020
19.85
 82,270 19.85 19.94 19.77 3,000 0 0.1
06/10/2020
19.85
 249,230 19.85 20.02 19.85 0 0 0
05/10/2020
19.85
 107,390 19.85 20.15 19.85 2,690 0 0.1
02/10/2020
19.85
 378,360 19.85 20.15 19.68 1,410 17,870 -0.4
01/10/2020
19.85
 275,340 19.85 19.98 19.77 0 0 0
30/09/2020
19.85
 495,820 20.20 20.28 18.99 2,300 15,070 -0.3
29/09/2020
20.20
 280,950 20.28 20.37 20.15 0 1,490 -0.0
28/09/2020
20.28
 341,540 20.28 20.50 20.24 11,520 0 0.3
25/09/2020
20.28
 726,240 20.20 20.37 20.15 1,680 0 0.0
24/09/2020
20.20
 529,020 20.20 20.28 20.07 400 11,110 -0.3
23/09/2020
20.20
 397,090 20.24 20.24 20.02 400 2,350 -0.0
22/09/2020
20.24
 395,230 20.24 20.37 20.20 5,760 0 0.1
21/09/2020
20.24
 425,800 20.20 20.54 20.11 570 13,100 -0.3

Chính sách bảo mật | Điều khoản sử dụng |