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)
28/04/2020
14.13
 481,990 13.89 14.13 13.80 24,400 0 0.4
27/04/2020
13.89
 466,220 13.48 13.89 13.48 2,820 0 0.0
24/04/2020
13.48
 23,740 13.56 13.64 13.40 0 960 -0.0
23/04/2020
13.56
 235,620 13.15 13.56 13.40 8,230 0 0.1
22/04/2020
13.15
 88,070 12.82 13.15 12.95 26,380 2,820 0.4
21/04/2020
12.82
 172,870 13.60 13.64 12.82 1,450 20,560 -0.3
20/04/2020
13.60
 136,670 13.60 13.89 13.60 34,060 0 0.6
17/04/2020
13.60
 140,970 13.44 13.60 13.48 21,970 0 0.4
16/04/2020
13.44
 319,380 12.82 13.44 12.82 208,430 6,800 3.3
15/04/2020
12.82
 82,480 13.03 13.15 12.82 22,410 100 0.4
14/04/2020
13.03
 131,500 12.86 13.07 12.50 76,750 760 1.2
13/04/2020
12.86
 140,150 12.95 12.99 12.37 17,510 0 0.3
10/04/2020
12.95
 411,370 12.99 13.31 12.09 204,290 600 3.2
09/04/2020
12.99
 153,920 13.15 13.23 12.99 3,380 0 0.1
08/04/2020
13.15
 514,920 12.82 13.23 12.25 306,440 0 4.9
07/04/2020
12.82
 430,610 12.58 13.23 12.58 185,700 0 2.9
06/04/2020
12.58
 335,880 12.17 12.74 12.17 6,970 5,030 0.0
03/04/2020
12.17
 107,090 11.93 12.54 11.93 0 4,390 -0.1
01/04/2020
11.93
 136,890 11.52 11.97 11.52 7,020 1,940 0.1
31/03/2020
11.52
 793,060 11.27 11.52 11.11 690 114,300 -1.6
30/03/2020
11.27
 215,450 11.48 11.48 11.03 0 28,340 -0.4
27/03/2020
11.48
 320,910 11.52 11.52 11.27 3,420 0 0.0
26/03/2020
11.52
 140,200 11.52 11.52 11.27 8,900 0 0.1
25/03/2020
11.52
 182,820 10.95 11.60 10.95 0 0 0
24/03/2020
10.95
 572,680 11.52 11.52 10.74 27,100 11,100 0.2
23/03/2020
11.52
 132,620 12.37 12.37 11.52 2,250 2,130 0.0
20/03/2020
12.37
 332,740 12.42 12.58 12.25 0 1,820 -0.0
19/03/2020
12.42
 408,650 13.15 13.15 12.42 9,740 370 0.1
18/03/2020
13.15
 168,420 13.31 13.35 12.91 2,290 4,830 -0.0
17/03/2020
13.31
 254,490 12.99 13.31 12.33 310 4,300 -0.1
16/03/2020
12.99
 170,270 13.31 13.31 12.91 1,380 490 0.0
13/03/2020
13.31
 571,780 13.84 13.84 12.91 4,830 19,000 -0.2
12/03/2020
13.84
 1,125,890 14.50 14.58 13.64 2,390 45,750 -0.7
11/03/2020
14.50
 293,330 14.58 14.87 14.50 0 72,960 -1.3
10/03/2020
14.58
 220,700 14.29 14.58 14.13 0 9,610 -0.2
09/03/2020
14.29
 632,730 15.11 15.11 14.21 6,060 10,150 -0.1
06/03/2020
15.11
 466,980 15.11 15.19 15.03 3,710 100,300 -1.8
05/03/2020
15.11
 505,220 15.11 15.27 14.95 1,450 130,460 -2.4
04/03/2020
15.11
 644,960 15.11 15.19 14.95 0 360,220 -6.7
03/03/2020
15.11
 166,640 15.11 15.19 14.95 0 30,000 -0.6
02/03/2020
15.11
 470,570 14.87 15.27 14.78 138,000 7,070 2.4
28/02/2020
14.87
 245,970 15.03 15.03 14.70 0 10,560 -0.2
27/02/2020
15.03
 99,090 14.95 15.11 14.87 0 0 0
26/02/2020
14.95
 62,240 15.11 15.11 14.87 14,510 11,600 0.1
25/02/2020
15.11
 454,500 14.70 15.11 14.46 34,390 15,070 0.4
24/02/2020
14.70
 459,500 15.11 15.11 14.46 48,340 13,930 0.6
21/02/2020
15.11
 301,110 14.82 15.11 14.82 191,630 0 3.5
20/02/2020
14.82
 52,480 14.78 14.87 14.70 18,910 0 0.3
19/02/2020
14.78
 345,140 14.38 14.78 14.38 20,830 100,000 -1.4
18/02/2020
14.38
 228,380 14.38 14.46 14.25 2,530 104,000 -1.8
17/02/2020
14.38
 96,320 14.42 14.58 14.25 7,020 50,000 -0.8
14/02/2020
14.42
 177,320 14.46 14.66 14.42 26,190 146,120 -2.1
13/02/2020
14.46
 213,760 14.38 14.66 14.33 18,080 37,670 -0.3
12/02/2020
14.38
 154,960 14.29 14.50 14.25 22,620 51,570 -0.5
11/02/2020
14.29
 106,560 14.21 14.38 14.17 5,960 0 0.1
10/02/2020
14.21
 209,100 14.46 14.54 14.21 12,380 125,250 -2.0
07/02/2020
14.46
 110,460 14.33 14.54 14.33 55,470 50,000 0.1
06/02/2020
14.33
 92,070 14.29 14.42 14.13 4,570 1,050 0.1
05/02/2020
14.29
 151,750 14.09 14.46 14.05 200 32,500 -0.6
04/02/2020
14.09
 211,230 14.13 14.70 14.09 0 150,350 -2.6
03/02/2020
14.13
 254,350 14.74 14.74 14.05 40,420 59,180 -0.3
31/01/2020
14.74
 306,970 14.70 14.87 14.70 88,500 7,640 1.5
30/01/2020
14.70
 203,710 14.91 14.91 14.50 42,210 51,760 -0.2
22/01/2020
14.91
 171,450 14.70 14.91 14.70 46,870 85,910 -0.7
21/01/2020
14.70
 92,950 14.78 14.95 14.70 30,000 74,790 -0.8
20/01/2020
14.78
 153,910 14.70 14.87 14.70 48,450 50,000 -0.0
17/01/2020
14.70
 251,850 14.70 14.78 14.70 79,790 40,000 0.7
16/01/2020
14.70
 115,470 14.70 14.74 14.70 1,780 0 0.0
15/01/2020
14.70
 262,570 14.70 14.70 14.62 0 95,300 -1.7
14/01/2020
14.70
 199,490 14.70 14.74 14.54 150 130,100 -2.3
13/01/2020
14.70
 131,260 14.74 14.74 14.70 5,120 49,730 -0.8
10/01/2020
14.74
 105,900 14.87 14.87 14.70 8,250 64,000 -1.0
09/01/2020
14.87
 374,150 14.70 14.87 14.70 183,490 50,000 2.4
08/01/2020
14.70
 310,830 14.70 14.74 13.84 700 93,370 -1.7
07/01/2020
14.70
 121,120 14.70 14.70 14.54 0 65,000 -1.2
06/01/2020
14.70
 152,580 14.70 14.74 14.66 63,850 44,310 0.4
03/01/2020
14.70
 55,480 14.70 14.78 14.70 19,160 0 0.3
02/01/2020
14.70
 143,280 15.03 15.03 14.70 45,610 0 0.8
31/12/2019
15.03
 301,810 14.87 15.03 14.66 59,850 2,690 1.0
30/12/2019
14.87
 132,010 14.70 14.87 14.62 64,290 570 1.1
27/12/2019
14.70
 35,720 14.78 14.87 14.70 12,200 0 0.2
26/12/2019
14.78
 245,380 14.70 14.87 14.66 2,690 0 0.0
25/12/2019
14.70
 110,370 14.70 14.74 14.66 0 0 0
24/12/2019
14.70
 170,380 14.70 14.74 14.62 8,200 1,540 0.1
23/12/2019
14.70
 55,900 14.74 14.82 14.70 232,060 224,600 0.1
20/12/2019
14.74
 110,900 14.74 14.74 14.62 0 29,500 -0.5
19/12/2019
14.74
 132,530 14.78 14.78 14.62 0 34,400 -0.6
18/12/2019
14.78
 222,750 14.70 14.78 14.62 18,600 83,190 -1.2
17/12/2019
14.70
 125,990 14.95 14.95 14.70 9,500 21,970 -0.2
16/12/2019
14.95
 95,390 14.91 14.95 14.82 10 13,530 -0.2
13/12/2019
14.91
 122,580 14.95 14.95 14.82 0 20,020 -0.4
12/12/2019
14.95
 68,720 14.95 14.95 14.87 35,000 0 0.6
11/12/2019
14.95
 104,710 14.95 14.95 14.78 55,000 2,040 1.0
10/12/2019
14.95
 269,040 14.99 14.99 14.82 60,000 530 1.1
09/12/2019
14.99
 99,850 15.03 15.03 14.91 0 100 -0.0
06/12/2019
15.03
 29,330 15.03 15.03 14.91 0 0 0
05/12/2019
15.03
 122,470 15.03 15.07 14.91 0 1,000 -0.0
04/12/2019
15.03
 87,590 14.99 15.03 14.91 0 0 0
03/12/2019
14.99
 232,280 15.03 15.07 14.91 124,250 68,760 1.0
02/12/2019
15.03
 286,370 14.99 15.07 14.87 200,000 27,500 3.2

Chính sách bảo mật | Điều khoản sử dụng |