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)
14/02/2019
15.57
 1,960,608 15.73 15.88 15.49 3,400 300,000 -6.0
13/02/2019
15.73
 2,466,207 15.88 15.96 15.57 100 465,350 -9.4
12/02/2019
15.88
 3,435,880 15.81 16.20 15.65 500,000 357,700 2.9
11/02/2019
15.81
 2,415,900 15.34 15.88 15.42 200 502,000 -10.2
01/02/2019
15.34
 725,669 15.42 15.49 15.26 0 0 0
31/01/2019
15.42
 1,408,584 15.34 15.57 15.26 349,720 9,300 6.8
30/01/2019
15.34
 1,192,120 15.42 15.49 15.26 170,600 1,000 3.3
29/01/2019
15.42
 2,763,637 14.87 15.42 14.87 143,800 4,500 2.7
28/01/2019
14.87
 1,796,359 14.95 15.11 14.72 306,300 100 5.8
25/01/2019
14.95
 1,165,050 15.03 15.11 14.95 0 3,200 -0.1
24/01/2019
15.03
 1,340,263 15.03 15.26 14.95 0 2,100 -0.0
23/01/2019
15.03
 1,073,821 14.95 15.03 14.72 200,000 100 3.8
22/01/2019
14.95
 1,546,589 15.11 15.18 14.79 621,600 39,000 11.2
21/01/2019
15.11
 2,666,200 14.87 15.26 14.64 132,000 60,600 1.4
18/01/2019
14.87
 4,418,731 14.17 15.03 14.09 362,900 4,600 6.7
17/01/2019
14.17
 874,390 14.40 14.48 14.17 170,000 100,000 1.3
16/01/2019
14.40
 2,010,509 14.33 14.56 14.17 350,210 0 6.5
15/01/2019
14.33
 2,989,516 13.78 14.40 13.78 317,600 0 5.8
14/01/2019
13.78
 643,235 13.78 13.94 13.78 0 0 0
11/01/2019
13.78
 910,040 13.86 13.94 13.78 0 57,000 -1.0
10/01/2019
13.86
 846,300 13.94 14.09 13.78 0 93,000 -1.7
09/01/2019
13.94
 1,218,519 14.02 14.17 13.86 0 76,300 -1.4
08/01/2019
14.02
 974,166 14.17 14.17 13.86 100 79,000 -1.4
07/01/2019
14.17
 728,580 13.94 14.25 14.02 79,500 51,000 0.5
04/01/2019
13.94
 799,790 13.70 14.09 13.55 0 0 0
03/01/2019
13.70
 1,992,940 13.55 13.94 13.39 0 55,000 -1.0
02/01/2019
13.55
 1,379,360 14.17 14.33 13.55 0 200 -0.0
28/12/2018
14.17
 1,309,753 14.25 14.40 14.09 392,900 0 7.1
27/12/2018
14.25
 1,623,121 14.25 14.56 14.17 408,600 8,000 7.3
26/12/2018
14.25
 1,528,520 14.25 14.33 14.02 275,000 18,000 4.7
25/12/2018
14.25
 3,094,254 14.40 14.40 13.78 250,000 5,500 4.5
24/12/2018
14.40
 3,073,900 14.33 14.79 14.09 69,000 4,900 1.2
21/12/2018
14.33
 3,622,790 13.94 14.33 13.63 58,000 1,100 1.0
20/12/2018
13.94
 1,470,939 13.63 13.94 13.63 265,800 0 4.7
19/12/2018
13.63
 1,831,421 13.31 13.70 13.24 77,200 4,900 1.3
18/12/2018
13.31
 2,388,672 13.55 13.55 13.16 0 85,300 -1.5
17/12/2018
13.55
 1,446,350 13.86 13.86 13.55 0 0 0
14/12/2018
13.86
 1,270,250 13.94 14.02 13.86 0 0 0
13/12/2018
13.94
 1,885,264 13.78 14.09 13.86 72,500 20,400 0.9
12/12/2018
13.78
 1,252,888 13.39 13.78 13.47 84,500 0 1.5
11/12/2018
13.39
 1,155,850 13.55 13.70 13.31 0 30,000 -0.5
10/12/2018
13.55
 1,178,240 13.78 13.78 13.55 0 30,000 -0.5
07/12/2018
13.78
 2,510,917 13.70 14.02 13.55 0 83,000 -1.5
06/12/2018
13.70
 1,507,648 13.78 13.86 13.47 84,800 0 1.5
05/12/2018
13.78
 2,838,530 13.55 13.94 13.31 97,800 90,800 0.1
04/12/2018
13.55
 4,057,380 12.93 13.63 13.00 132,430 600 2.3
03/12/2018
12.93
 1,575,470 12.77 13.16 12.85 95,300 50,000 0.8
30/11/2018
12.77
 621,050 12.61 12.93 12.69 113,100 100,000 0.0
29/11/2018
12.61
 1,236,250 12.69 12.85 12.61 113,100 100,000 0.2
28/11/2018
12.69
 1,050,060 12.69 12.85 12.54 0 235,000 -3.8
27/11/2018
12.69
 1,209,640 13.00 13.16 12.54 0 320,000 -5.2
26/11/2018
13.00
 2,710,695 13.08 13.47 13.00 0 370,000 -6.2
23/11/2018
13.08
 3,737,804 12.30 13.39 12.38 84,900 315,500 -3.8
22/11/2018
12.30
 673,895 12.30 12.46 12.30 56,700 2,500 0.9
21/11/2018
12.30
 454,903 12.22 12.30 12.07 75,600 0 1.2
20/11/2018
12.22
 914,450 12.38 12.46 12.15 165,800 366,350 -3.2
19/11/2018
12.38
 653,169 12.22 12.38 11.06 159,600 400,000 -3.8
16/11/2018
12.22
 400,551 11.99 12.22 11.91 0 0 0
15/11/2018
11.99
 833,680 12.15 12.30 11.91 100 243,400 -3.8
14/11/2018
12.15
 1,273,334 12.07 12.54 12.15 0 313,500 -5.0
13/11/2018
12.07
 1,076,309 12.46 12.46 11.21 0 348,200 -5.4
12/11/2018
12.46
 592,380 12.38 12.46 12.15 0 0 0
09/11/2018
12.38
 825,947 12.46 12.61 12.38 10,000 0 0.2
08/11/2018
12.46
 1,103,610 12.54 12.93 12.46 17,700 270,000 -4.1
07/11/2018
12.54
 1,337,542 12.46 12.77 12.38 500,000 200,000 4.9
06/11/2018
12.46
 852,518 12.69 12.85 12.38 100 50,000 -0.8
05/11/2018
12.69
 1,775,096 12.15 12.77 12.15 600 23,000 -0.4
02/11/2018
12.15
 1,043,035 11.76 12.22 11.76 125,700 5,000 1.9
01/11/2018
11.76
 1,298,720 12.15 12.30 11.76 19,200 400,000 -5.8
31/10/2018
12.15
 944,450 11.84 12.22 11.84 102,400 5,800 1.5
30/10/2018
11.84
 910,563 11.76 12.07 11.60 18,200 300 0.3
29/10/2018
11.76
 1,005,777 11.68 11.84 11.52 0 7,500 -0.1
26/10/2018
11.68
 1,084,570 12.07 12.30 11.68 154,300 200,100 -0.7
25/10/2018
12.07
 2,213,555 12.22 12.22 11.52 212,100 156,500 0.8
24/10/2018
12.22
 1,082,995 12.38 12.61 12.22 30,000 108,000 -1.2
23/10/2018
12.38
 1,767,260 12.85 12.93 12.30 60,300 12,300 0.8
22/10/2018
12.85
 743,420 13.08 13.16 12.85 23,500 0 0.4
19/10/2018
13.08
 1,232,800 13.08 13.08 12.77 23,000 0 0.4
18/10/2018
13.08
 834,690 13.24 13.31 13.00 28,300 0 0.5
17/10/2018
13.24
 1,237,050 13.08 13.47 13.08 78,000 5,000 1.2
16/10/2018
13.08
 752,265 12.93 13.24 12.85 30,165 100,100 -1.2
15/10/2018
12.93
 997,550 13.24 13.39 12.93 500 0 0.0
12/10/2018
13.24
 1,775,530 12.93 13.39 12.77 28,700 0 0.5
11/10/2018
12.93
 4,384,880 14.17 14.17 12.85 530,100 85,200 7.6
10/10/2018
14.17
 792,740 14.33 14.48 14.17 3,300 60,000 -1.0
09/10/2018
14.33
 935,275 14.48 14.56 14.25 0 2,500 -0.0
08/10/2018
14.48
 1,045,320 14.33 14.56 14.17 300 1,000 -0.0
05/10/2018
14.33
 867,834 14.64 14.64 14.33 600 0 0.0
04/10/2018
14.64
 1,453,530 14.33 14.64 14.33 100 379,700 -7.1
03/10/2018
14.33
 1,865,780 14.33 14.48 14.25 100,100 723,650 -11.5
02/10/2018
14.33
 1,339,430 14.48 14.56 14.33 200 0 0.0
01/10/2018
14.48
 2,261,463 14.87 14.95 14.48 600 165,200 -3.1
28/09/2018
14.87
 1,981,840 15.18 15.34 14.87 120,100 250,000 -2.5
27/09/2018
15.18
 1,720,758 15.18 15.42 15.11 11,000 280,000 -5.3
26/09/2018
15.18
 3,560,579 14.87 15.42 14.79 27,500 621,000 -11.6
25/09/2018
14.87
 2,829,098 14.64 15.11 14.48 181 683,100 -13.1
24/09/2018
14.64
 1,121,821 14.79 14.95 14.64 100,300 28,300 1.4
21/09/2018
14.79
 1,672,880 14.87 14.95 14.56 504,050 229,600 5.2
20/09/2018
14.87
 1,409,770 14.72 14.95 14.72 700,000 850,000 -2.9
19/09/2018
14.72
 3,697,398 14.56 15.03 14.64 1,054,228 634,800 8.1

Chính sách bảo mật | Điều khoản sử dụng |