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)
29/11/2019
14.99
 180,030 15.11 15.11 14.87 200 27,470 -0.5
28/11/2019
15.11
 161,890 15.11 15.11 14.82 0 26,740 -0.5
27/11/2019
15.11
 33,020 15.11 15.15 14.99 0 0 0
26/11/2019
15.11
 210,250 15.11 15.15 15.03 170,000 52,080 2.2
25/11/2019
15.11
 117,850 15.11 15.11 15.03 80,000 50 1.5
22/11/2019
15.11
 730,740 15.19 15.19 14.78 0 557,050 -10.2
21/11/2019
15.19
 308,360 15.15 15.19 14.78 0 207,620 -3.8
20/11/2019
15.15
 171,740 15.19 15.19 14.99 0 26,700 -0.5
19/11/2019
15.19
 177,500 15.27 15.27 15.07 1,050 116,380 -2.1
18/11/2019
15.27
 99,190 15.27 15.27 15.11 400 41,900 -0.8
15/11/2019
15.27
 144,600 15.31 15.31 15.15 110 52,140 -1.0
14/11/2019
15.31
 81,200 15.31 15.31 15.15 2,130 0 0.0
13/11/2019
15.31
 218,450 15.31 15.31 15.15 220 46,400 -0.9
12/11/2019
15.31
 317,450 15.31 15.31 15.11 83,050 30,200 1.0
11/11/2019
15.31
 121,820 15.36 15.40 15.23 70,000 0 1.3
08/11/2019
15.36
 237,820 15.31 15.44 15.11 3,220 154,000 -2.8
07/11/2019
15.31
 301,280 15.44 15.44 15.15 12,500 125,000 -2.1
06/11/2019
15.44
 204,080 15.40 15.52 15.36 81,000 90,000 -0.2
05/11/2019
15.40
 171,080 15.40 15.56 15.36 57,700 66,650 -0.2
04/11/2019
15.40
 134,290 15.44 15.72 15.36 42,670 66,000 -0.4
01/11/2019
15.44
 130,380 15.48 15.52 15.36 36,940 37,800 -0.0
31/10/2019
15.48
 111,240 15.52 15.68 15.48 80,830 15,600 1.2
30/10/2019
15.52
 132,540 15.56 15.72 15.44 33,460 0 0.6
29/10/2019
15.56
 80,000 15.60 15.68 15.52 1,760 0 0.0
28/10/2019
15.60
 102,070 15.76 15.85 15.60 26,720 0 0.5
25/10/2019
15.76
 210,540 15.60 15.89 15.60 61,090 0 1.2
24/10/2019
15.60
 57,670 15.68 15.68 15.52 14,630 0 0.3
23/10/2019
15.68
 97,320 15.44 15.68 15.44 83,910 0 1.6
22/10/2019
15.44
 93,980 15.60 15.60 15.44 22,990 0 0.4
21/10/2019
15.60
 111,860 15.56 15.68 15.52 59,880 1,000 1.1
18/10/2019
15.56
 70,720 15.56 15.68 15.52 14,480 6,000 0.2
17/10/2019
15.56
 130,900 15.76 15.76 15.52 30,300 12,000 0.3
16/10/2019
15.76
 104,150 15.80 15.85 15.68 26,000 45,000 -0.4
15/10/2019
15.80
 24,850 15.85 15.85 15.68 0 4,000 -0.1
14/10/2019
15.85
 58,850 15.68 15.89 15.72 0 400 -0.0
11/10/2019
15.68
 203,980 15.60 15.93 15.60 0 0 0
10/10/2019
15.60
 199,690 16.34 16.34 15.60 0 40,000 -0.8
09/10/2019
16.34
 471,810 15.52 16.34 15.44 0 31,400 -0.6
08/10/2019
15.52
 289,580 15.52 15.68 15.52 4,800 30,000 -0.5
07/10/2019
15.52
 278,030 15.64 15.68 15.52 0 0 0
04/10/2019
15.64
 374,450 15.80 15.85 15.60 0 0 0
03/10/2019
15.80
 292,920 15.76 15.85 15.68 0 0 0
02/10/2019
15.76
 210,700 15.80 15.85 15.72 0 0 0
01/10/2019
15.80
 226,620 15.76 15.93 15.76 9,000 0 0.2
30/09/2019
15.76
 313,970 15.76 15.93 15.72 0 16,900 -0.3
27/09/2019
15.76
 216,150 15.76 15.93 15.76 32,700 0 0.6
26/09/2019
15.76
 222,370 15.72 15.85 15.68 300 0 0.0
25/09/2019
15.72
 380,140 15.76 15.85 15.72 0 55,700 -1.1
24/09/2019
15.76
 599,830 15.93 16.01 15.68 5,400 72,000 -1.3
23/09/2019
15.93
 324,110 15.97 16.01 15.93 0 2,700 -0.1
20/09/2019
15.97
 501,330 16.21 16.21 15.85 0 0 0
19/09/2019
16.21
 403,440 16.17 16.30 16.17 342,700 0 6.8
18/09/2019
16.17
 496,000 16.30 16.38 16.09 311,720 0 6.2
17/09/2019
16.30
 1,071,750 15.97 16.46 16.01 304,980 0 6.1
16/09/2019
15.97
 255,290 15.93 16.05 15.93 75,170 0 1.5
13/09/2019
15.93
 397,680 15.97 16.01 15.89 144,700 0 2.8
12/09/2019
15.97
 369,930 15.85 16.05 15.85 70,590 0 1.4
11/09/2019
15.85
 318,600 15.93 16.01 15.85 88,200 400 1.7
10/09/2019
15.93
 448,770 16.09 16.09 15.68 274,890 4,000 5.3
09/09/2019
16.09
 360,840 15.76 16.09 15.52 12,590 50,000 -0.7
06/09/2019
15.76
 731,770 15.44 15.76 15.31 56,030 54,000 0.0
05/09/2019
15.44
 180,090 15.48 15.52 15.44 104,520 3,000 1.9
04/09/2019
15.48
 391,600 15.27 15.60 15.07 136,930 35,000 1.9
03/09/2019
15.27
 271,770 15.27 15.60 15.23 39,820 23,000 0.3
30/08/2019
15.27
 160,250 15.52 15.60 15.27 72,000 2,650 1.3
29/08/2019
15.52
 373,240 15.72 15.76 15.48 0 30,000 -0.6
28/08/2019
15.72
 965,930 15.19 15.89 14.95 0 15,000 -0.3
27/08/2019
15.19
 580,740 15.03 15.19 14.87 310,270 15,000 5.5
26/08/2019
15.03
 293,130 15.03 15.11 14.87 8,000 15,000 -0.1
23/08/2019
15.03
 153,900 15.11 15.19 14.87 0 2,500 -0.0
22/08/2019
15.11
 338,350 15.07 15.11 14.99 8,000 0 0.1
21/08/2019
15.07
 449,000 15.11 15.19 14.95 0 0 0
20/08/2019
15.11
 314,590 15.19 15.27 15.07 8,000 54,000 -0.9
19/08/2019
15.19
 279,950 15.19 15.27 15.15 10 18,600 -0.3
16/08/2019
15.19
 301,900 15.27 15.44 15.19 0 100,950 -1.9
15/08/2019
15.27
 177,490 15.36 15.36 15.19 0 3,000 -0.1
14/08/2019
15.36
 370,020 15.52 15.60 15.27 2,650 183,900 -3.4
13/08/2019
15.52
 248,410 15.52 15.60 15.27 0 0 0
12/08/2019
15.52
 295,800 15.72 15.76 15.52 50 0 0.0
09/08/2019
15.72
 311,810 15.85 15.93 15.68 48,000 0 0.9
08/08/2019
15.85
 286,650 15.93 15.93 15.64 75,000 0 1.5
07/08/2019
15.93
 506,030 15.85 16.17 15.72 148,000 0 2.9
06/08/2019
15.85
 965,350 15.40 16.09 15.11 174,500 1,240 3.4
05/08/2019
15.40
 614,400 15.60 15.72 15.36 61,700 0 1.2
02/08/2019
15.60
 510,830 15.60 15.76 15.44 15,650 31,500 -0.3
01/08/2019
15.60
 400,950 15.80 15.85 15.56 0 0 0
31/07/2019
15.80
 440,710 15.64 15.80 15.48 56,050 20,000 0.7
30/07/2019
15.64
 947,690 16.09 16.09 15.64 2,240 23,000 -0.4
29/07/2019
16.09
 827,890 16.58 16.58 16.09 0 54,120 -1.1
26/07/2019
16.58
 441,240 16.74 16.74 16.58 0 4,500 -0.1
25/07/2019
16.74
 961,510 16.50 16.83 16.42 25,700 50,000 -0.5
24/07/2019
16.50
 374,540 16.46 16.54 16.38 54,000 50,000 0.1
23/07/2019
16.46
 370,080 16.50 16.62 16.42 58,000 0 1.2
22/07/2019
16.50
 299,030 16.66 16.66 16.46 45,500 0 0.9
19/07/2019
16.66
 442,800 16.46 16.70 16.46 96,100 50,000 0.9
18/07/2019
16.46
 780,480 16.50 16.70 15.93 0 0 0
17/07/2019: Cổ tức tiền mặt tỉ lệ: 10%
17/07/2019
16.50
 1,039,600 16.66 17.07 16.50 24,000 50,000 -0.5
16/07/2019
16.66
 963,950 16.70 16.70 16.62 149,000 51,000 2.1
15/07/2019
16.70
 1,033,230 16.55 16.78 16.62 66,500 0 1.4
12/07/2019
16.55
 1,098,720 16.70 16.82 16.47 173,550 50,000 2.7

Chính sách bảo mật | Điều khoản sử dụng |