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)
11/07/2019
16.70
 850,380 16.74 16.74 16.58 296,860 0 6.4
10/07/2019
16.74
 1,624,770 16.74 16.94 16.62 239,000 50,000 4.1
09/07/2019
16.74
 3,003,790 16.04 16.74 16.08 773,000 25,050 15.8
08/07/2019
16.04
 764,920 15.88 16.04 15.84 472,470 50,040 8.7
05/07/2019
15.88
 372,800 15.96 16.04 15.88 267,030 50,000 4.4
04/07/2019
15.96
 552,580 15.65 15.96 15.65 203,600 0 4.1
03/07/2019
15.65
 537,840 15.84 15.92 15.65 60,000 50,000 0.2
02/07/2019
15.84
 553,760 15.81 15.96 15.73 203,000 2,570 4.1
01/07/2019
15.81
 448,520 15.84 15.96 15.81 62,500 0 1.3
28/06/2019
15.84
 886,270 15.57 15.88 15.61 192,570 139,400 1.1
27/06/2019
15.57
 1,822,990 15.96 15.96 15.53 0 46,080 -0.9
26/06/2019
15.96
 958,650 16.27 16.27 15.96 295,350 50,000 5.1
25/06/2019
16.27
 677,380 16.27 16.27 16.08 147,370 50,000 2.0
24/06/2019
16.27
 451,260 16.31 16.47 16.20 12,020 0 0.3
21/06/2019
16.31
 1,516,310 16.27 16.58 16.20 582,700 130,300 9.5
20/06/2019
16.27
 2,331,420 15.73 16.27 15.77 470,520 75,000 8.2
19/06/2019
15.73
 290,130 15.73 15.88 15.73 144,900 50,000 1.9
18/06/2019
15.73
 585,840 15.57 15.73 15.57 63,390 10,000 1.1
17/06/2019
15.57
 628,990 15.65 15.77 15.38 49,900 49,200 0.0
14/06/2019
15.65
 313,190 15.61 15.88 15.57 13,510 5,800 0.2
13/06/2019
15.61
 293,890 15.92 15.92 15.57 0 0 0
12/06/2019
15.92
 444,260 15.96 16.04 15.88 100,000 45,000 1.1
11/06/2019
15.96
 570,190 15.96 16.20 15.81 100,000 3,000 2.0
10/06/2019
15.96
 598,030 16.04 16.23 15.88 40,310 500 0.8
07/06/2019
16.04
 1,087,110 15.34 16.04 15.38 354,700 150,500 4.1
06/06/2019
15.34
 518,450 15.34 15.57 15.30 10,000 4,000 0.1
05/06/2019
15.34
 577,390 15.57 15.65 15.34 100,200 1,590,000 -30.6
04/06/2019
15.57
 791,440 15.49 15.65 15.46 5,000 50,000 -0.9
03/06/2019
15.49
 1,625,780 15.61 15.61 15.18 160,000 65,000 1.9
31/05/2019
15.61
 724,470 15.96 16.08 15.61 0 80,000 -1.6
30/05/2019
15.96
 358,940 15.96 16.12 15.96 0 3,000 -0.1
29/05/2019
15.96
 2,018,050 16.90 16.90 15.92 269,730 364,000 -1.9
28/05/2019
16.90
 0 16.90 16.90 16.90 0 0 0
27/05/2019
16.90
 0 16.90 16.90 16.90 0 0 0
24/05/2019
16.90
 0 16.90 16.90 16.90 0 0 0
23/05/2019
16.90
 361,500 15.81 17.05 16.74 0 0 0
22/05/2019
15.81
 0 15.81 15.81 15.81 0 0 0
21/05/2019
15.81
 0 15.81 15.81 15.81 0 0 0
20/05/2019
15.81
 0 15.81 15.81 15.81 0 0 0
17/05/2019
15.81
 1,307,748 15.96 16.04 15.81 0 184,700 -3.8
16/05/2019
15.96
 1,332,167 16.04 16.20 15.96 152,600 230,000 -1.6
15/05/2019
16.04
 1,038,620 16.20 16.43 16.04 10 260,000 -5.4
14/05/2019
16.20
 3,003,850 16.04 16.35 16.04 1,339,800 2,300,000 -20.0
13/05/2019
16.04
 1,205,823 16.04 16.35 15.88 43,400 12,658,300 -252.4
10/05/2019
16.04
 1,884,100 15.65 16.27 15.65 712,000 310,000 8.2
09/05/2019
15.65
 986,162 15.73 15.88 15.42 205,800 309,750 -2.0
08/05/2019
15.73
 1,292,900 16.12 16.12 15.57 79,000 233,000 -3.1
07/05/2019
16.12
 1,752,540 15.57 16.20 15.57 551,200 500 11.3
06/05/2019
15.57
 2,198,350 15.65 15.73 14.09 288,200 20,000 5.4
03/05/2019
15.65
 1,130,453 15.57 15.73 15.57 104,300 3,000 2.0
02/05/2019
15.57
 1,751,030 15.18 15.65 15.26 86,800 37,900 1.0
26/04/2019
15.18
 465,628 15.11 15.34 15.11 0 0 0
25/04/2019
15.11
 982,920 14.87 15.26 14.95 0 0 0
24/04/2019
14.87
 632,438 14.72 14.95 14.64 0 800 -0.0
23/04/2019
14.72
 752,618 14.64 14.72 14.40 0 100,000 -1.9
22/04/2019
14.64
 1,554,360 14.64 14.64 14.25 270,000 0 5.0
19/04/2019
14.64
 486,360 14.79 14.95 14.64 161,000 40,000 2.3
18/04/2019
14.79
 1,224,360 15.18 15.26 14.48 170,000 30,000 2.7
17/04/2019
15.18
 836,137 15.49 15.57 15.18 250,000 0 4.9
16/04/2019
15.49
 864,430 15.49 15.49 15.18 320,500 0 6.3
12/04/2019
15.49
 804,592 15.26 15.49 15.18 230,000 200 4.5
11/04/2019
15.26
 636,790 15.26 15.42 15.26 300,600 400 5.9
10/04/2019
15.26
 1,770,421 15.26 15.34 15.11 700,000 175,300 10.3
09/04/2019
15.26
 1,275,887 15.26 15.57 15.18 150 36,700 -0.7
08/04/2019
15.26
 1,752,990 15.73 15.81 15.26 1,300 0 0.0
05/04/2019
15.73
 1,100,147 15.73 15.96 15.65 0 0 0
04/04/2019
15.73
 1,312,600 16.12 16.20 15.73 0 18,000 -0.4
03/04/2019
16.12
 1,029,272 16.20 16.35 16.04 502,300 215,300 5.9
02/04/2019
16.20
 2,450,930 16.04 16.51 16.20 836,800 111,400 15.1
01/04/2019
16.04
 1,594,420 15.96 16.27 15.96 569,800 126,000 9.2
29/03/2019
15.96
 2,540,610 15.96 16.58 15.88 0 161,600 -3.4
28/03/2019
15.96
 1,699,470 15.96 16.20 15.88 300 101,200 -2.1
27/03/2019
15.96
 1,541,870 15.96 16.20 15.57 0 105,000 -2.2
26/03/2019
15.96
 2,407,091 16.20 16.43 15.88 500 100 0.0
25/03/2019
16.20
 3,187,920 16.66 16.66 15.73 2,200 55,000 -1.1
22/03/2019
16.66
 1,907,751 16.51 16.74 16.35 0 100 -0.0
21/03/2019
16.51
 2,142,752 16.74 16.97 16.51 0 267,739 -5.8
20/03/2019
16.74
 1,517,780 16.74 16.90 16.58 0 213,620 -4.6
19/03/2019
16.74
 3,739,311 16.66 17.05 16.66 202,500 327,500 -2.7
18/03/2019
16.66
 2,143,193 16.66 16.90 16.66 0 224,500 -4.8
15/03/2019
16.66
 2,241,409 16.90 17.05 16.66 1,000 407,800 -8.7
14/03/2019
16.90
 1,179,481 16.82 17.05 16.74 0 10,000 -0.2
13/03/2019
16.82
 1,243,018 16.97 17.05 16.82 0 73,120 -1.6
12/03/2019
16.97
 3,168,263 16.58 17.13 16.51 10 277,900 -5.9
11/03/2019
16.58
 1,484,859 16.66 16.82 16.35 942,100 1,006,200 -1.4
08/03/2019
16.66
 1,762,671 16.82 16.90 16.58 0 211,200 -4.5
07/03/2019
16.82
 3,166,301 16.82 17.29 16.74 500,000 32,000 10.2
06/03/2019
16.82
 2,201,997 16.97 16.97 16.58 36,200 94,000 -1.2
05/03/2019
16.97
 5,723,154 17.21 17.44 16.82 1,373,400 54,500 28.8
04/03/2019
17.21
 3,956,657 16.82 17.44 16.90 36,300 22,500 0.3
01/03/2019
16.82
 2,875,620 16.12 16.82 16.12 139,800 551,200 -8.7
28/02/2019
16.12
 3,372,092 16.82 16.90 16.12 0 525,400 -11.1
27/02/2019
16.82
 2,198,875 16.82 17.21 16.66 91,800 17,115,000 -340.6
26/02/2019
16.82
 6,032,029 16.12 17.05 16.04 160,800 27,908,400 -555.9
25/02/2019
16.12
 2,073,880 16.04 16.27 16.04 104,600 87,200 0.4
22/02/2019
16.04
 1,796,140 16.27 16.43 16.04 20,200 450,500 -8.9
21/02/2019
16.27
 4,371,940 15.81 16.43 15.73 635,800 76,900 11.5
20/02/2019
15.81
 1,483,300 15.73 15.88 14.17 134,800 76,800 1.2
19/02/2019
15.73
 1,957,300 15.96 16.12 15.73 0 159,000 -3.3
18/02/2019
15.96
 1,707,309 15.81 16.12 15.81 5,000 342,300 -6.9

Chính sách bảo mật | Điều khoản sử dụng |