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
(2024-08-20) 		-1.30 -2.89% 19,516,200 -2,947,100 -128.5
41
45.45
43.70
2 tháng
(2024-07-22) 		-5.90 -11.90% 38,736,600 -5,024,700 -213.6
39.30
49.60
43.70
3 tháng
(2024-06-21) 		-9.90 -18.47% 45,099,600 -5,144,000 -219.8
39.30
53.60
43.70
6 tháng
(2024-03-25) 		-13.50 -23.60% 87,687,900 -4,564,324 -183.1
39.30
59.40
43.70
12 tháng
(2023-09-25) 		-2.22 -4.84% 224,226,800 -5,582,998 -241.2
39.30
59.90
43.70
24 tháng
(2022-09-30) 		-5.40 -11% 501,962,500 -5,476,045 -192.9
25.36
59.90
43.70
36 tháng
(2021-10-05) 		12.70 40.95% 848,706,100 -538,045 85.3
25.36
65.69
43.70
60 tháng
(2019-10-16) 		27.94 177.21% 1,081,941,860 -41,940,415 -952.9
10.95
65.69
43.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
20.20
 692,540 19.72 20.28 19.59 1,570 2,870 -0.0
17/09/2020
19.72
 340,960 19.77 20.02 19.51 6,160 6,410 -0.0
16/09/2020
19.77
 766,670 19.42 19.94 19.42 12,000 0 0.3
15/09/2020
19.42
 366,330 19.42 19.72 19.33 8,990 0 0.2
14/09/2020
19.42
 468,320 18.73 19.59 19.12 22,260 25,000 -0.1
11/09/2020
18.73
 344,620 18.73 19.07 18.73 17,170 26,000 -0.2
10/09/2020
18.73
 474,080 18.73 19.16 18.73 3,560 29,700 -0.6
09/09/2020
18.73
 1,380,600 19.89 20.02 18.51 15,430 2,000 0.3
08/09/2020
19.89
 235,580 20.28 20.28 19.85 1,700 3,540 -0.0
07/09/2020
20.28
 475,670 19.98 21.10 19.72 7,910 1,410 0.2
04/09/2020
19.98
 640,480 19.85 20.28 19.33 15,790 500 0.4
03/09/2020
19.85
 1,031,740 18.73 20.02 18.82 153,450 20 3.4
01/09/2020
18.73
 273,060 18.56 19.16 18.56 1,430 1,000 0.0
31/08/2020
18.56
 579,560 18.95 19.12 18.56 0 124,930 -2.7
28/08/2020
18.95
 753,330 18.95 19.25 18.90 12,150 1,600,000 -36.5
27/08/2020
18.95
 1,093,370 18.82 19.07 18.82 44,770 86,710 -0.9
26/08/2020
18.82
 607,000 18.82 18.95 18.60 17,730 0 0.4
25/08/2020
18.82
 742,450 19.29 19.29 18.56 8,850 1,500 0.2
24/08/2020
19.29
 525,010 19.07 19.42 18.95 29,090 0 0.6
21/08/2020
19.07
 254,000 18.99 19.07 18.82 27,170 0 0.6
20/08/2020
18.99
 413,030 19.16 19.33 18.99 17,310 6,048,720 -138.7
19/08/2020
19.16
 484,680 19.38 19.38 19.07 10,560 1,800 0.2
18/08/2020
19.38
 596,240 18.86 19.59 18.56 17,920 2,551,640 -58.3
17/08/2020
18.86
 706,300 18.21 18.99 17.87 54,550 172,500 -2.5
14/08/2020
18.21
 577,410 18.64 18.73 18.21 3,370 137,450 -2.9
13/08/2020
18.64
 647,350 18.99 18.99 18.60 9,000 97,360 -1.9
12/08/2020
18.99
 1,189,560 18.73 18.99 18.56 201,000 239,950 -0.9
11/08/2020
18.73
 522,950 18.34 18.99 18.25 350 67,780 -1.5
10/08/2020
18.34
 655,270 18.56 18.69 18.25 1,020 151,280 -3.2
07/08/2020
18.56
 7,816,310 17.35 18.56 17.31 319,240 37,320 5.9
06/08/2020
17.35
 238,130 17.35 17.43 17.18 45,230 5,960 0.8
05/08/2020
17.35
 186,340 17.35 17.43 17.09 137,830 1,020 2.7
04/08/2020
17.35
 231,450 17.09 17.43 16.92 41,320 60 0.8
03/08/2020
17.09
 318,900 16.49 17.09 16.49 0 0 0
31/07/2020
16.49
 318,360 16.23 16.74 16.05 370 18,640 -0.3
30/07/2020
16.23
 177,040 16.23 16.92 16.14 2,780 24,400 -0.4
29/07/2020
16.23
 705,420 16.74 16.96 16.10 2,580 2,750 -0.0
28/07/2020
16.74
 553,350 16.14 17.18 16.05 35,730 84,590 -0.9
27/07/2020
16.14
 1,210,280 16.70 16.74 15.88 9,500 690 0.2
24/07/2020
16.70
 1,148,350 17.35 17.35 16.14 890 55,170 -1.1
23/07/2020
17.35
 383,110 17.26 17.39 17.13 0 65,780 -1.3
22/07/2020
17.26
 282,680 17.31 17.43 17.26 130 0 0.0
21/07/2020
17.31
 516,770 17.31 17.39 17.26 13,270 13,100 0.0
20/07/2020
17.31
 494,460 17.26 17.52 17.18 570 25,800 -0.5
17/07/2020
17.26
 449,190 17.39 17.43 17.26 0 20 -0.0
16/07/2020
17.39
 238,820 17.39 17.65 17.18 4,970 12,700 -0.2
15/07/2020
17.39
 340,490 17.69 17.87 17.26 1,000 0 0.0
14/07/2020
17.69
 399,700 17.26 17.69 17.00 2,680 2,220 0.0
13/07/2020
17.26
 322,960 17.69 17.87 17.26 7,300 13,790 -0.1
10/07/2020
17.69
 428,260 17.69 17.78 17.35 71,920 4,350 1.4
09/07/2020
17.69
 837,690 17.35 17.78 17.35 71,920 7,060 1.3
08/07/2020
17.35
 714,770 16.79 17.52 16.49 13,940 3,000 0.2
07/07/2020: Cổ tức tiền mặt tỉ lệ: 11%
07/07/2020
16.79
 437,010 16.74 16.92 16.57 11,570 0 0.2
06/07/2020
16.74
 486,080 16.74 17.15 16.58 7,360 1,610 0.1
03/07/2020
16.74
 1,456,560 17.07 17.72 16.66 13,510 22,400 -0.2
02/07/2020
17.07
 1,084,590 15.97 17.07 16.17 11,050 2,000 0.2
01/07/2020
15.97
 170,090 15.56 16.01 15.52 15,020 0 0.3
30/06/2020
15.56
 456,320 15.80 16.01 15.44 1,160 8,200 -0.1
29/06/2020
15.80
 446,090 15.44 15.97 15.52 1,160 8,200 -0.1
26/06/2020
15.44
 184,160 15.40 15.60 15.36 1,160 8,200 -0.1
25/06/2020
15.40
 238,810 15.68 15.68 15.23 120 4,080 -0.1
24/06/2020
15.68
 171,620 15.85 15.93 15.56 31,190 0 0.6
23/06/2020
15.85
 603,340 16.30 16.30 15.60 121,480 8,090 2.2
22/06/2020
16.30
 794,280 16.74 16.74 16.25 7,350 0 0.1
19/06/2020
16.74
 922,180 16.25 16.83 16.09 3,240 3,900 -0.0
18/06/2020
16.25
 1,125,010 15.56 16.42 15.56 130,420 103,600 0.3
17/06/2020
15.56
 68,440 15.56 15.68 15.52 145,080 7,410 2.7
16/06/2020
15.56
 489,980 15.27 15.60 15.19 202,380 189,570 0.3
15/06/2020
15.27
 196,310 15.44 15.60 15.11 0 27,100 -0.5
12/06/2020
15.44
 434,060 15.40 15.44 14.46 61,100 22,020 0.7
11/06/2020
15.40
 564,220 15.60 15.64 15.40 157,210 167,860 -0.2
10/06/2020
15.60
 395,720 15.64 15.68 15.52 105,500 0 2.0
09/06/2020
15.64
 354,680 15.56 15.72 15.48 128,920 0 2.5
08/06/2020
15.56
 203,660 15.52 15.64 15.52 12,990 0 0.2
05/06/2020
15.52
 57,610 15.56 15.60 15.31 70 0 0.0
04/06/2020
15.56
 509,800 15.23 15.60 15.19 68,810 25,770 0.8
03/06/2020
15.23
 186,540 15.44 15.56 15.11 24,980 0 0.5
02/06/2020
15.44
 138,230 15.36 15.48 15.31 21,280 0 0.4
01/06/2020
15.36
 167,840 15.36 15.56 15.31 16,170 9,940 0.1
29/05/2020
15.36
 621,160 15.48 15.64 15.27 1,430 111,440 -2.1
28/05/2020
15.48
 553,290 15.56 15.64 15.31 13,650 100,460 -1.6
27/05/2020
15.56
 512,780 15.48 15.60 15.19 1,000 123,110 -2.3
26/05/2020
15.48
 386,760 14.95 15.52 14.87 26,920 0 0.5
25/05/2020
14.95
 584,370 14.42 15.03 14.42 12,550 0 0.2
22/05/2020
14.42
 342,150 14.21 14.46 13.97 30,530 0 0.5
21/05/2020
14.21
 235,630 14.13 14.25 13.89 6,620 0 0.1
20/05/2020
14.13
 414,090 14.21 14.21 14.13 0 0 0
19/05/2020
14.21
 150,110 14.21 14.29 14.21 4,010 0 0.1
18/05/2020
14.21
 556,780 13.93 14.21 13.93 0 1,910 -0.0
15/05/2020
13.93
 122,360 13.93 14.13 13.89 0 3,660 -0.1
14/05/2020
13.93
 179,710 13.64 14.13 13.80 2,960 7,300 -0.1
13/05/2020
13.64
 171,310 13.80 14.01 13.64 6,060 95,240 -1.5
12/05/2020
13.80
 171,050 13.97 14.09 13.64 14,430 138,020 -2.1
11/05/2020
13.97
 95,630 14.13 14.21 13.97 9,620 0 0.2
08/05/2020
14.13
 273,560 14.13 14.21 14.05 5,010 0 0.1
07/05/2020
14.13
 434,920 14.13 14.17 13.89 3,360 4,010 -0.0
06/05/2020
14.13
 456,160 14.13 14.17 13.93 131,350 41,900 1.5
05/05/2020
14.13
 362,270 13.48 14.13 13.44 12,250 78,490 -1.1
04/05/2020
13.48
 167,100 14.13 14.13 13.48 8,210 44,010 -0.6
29/04/2020
14.13
 224,620 14.13 14.21 13.89 3,410 15,315,650 -283.3

Chính sách bảo mật | Điều khoản sử dụng |