Tổng Công ty Viglacera - CTCP (vgc)

43.35
-0.35
(-0.80%)
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)
18/09/2018
14.56
 1,186,840 14.25 14.64 14.17 90,700 0 1.7
17/09/2018
14.25
 1,235,040 14.56 14.64 14.25 100,000 0 1.9
14/09/2018
14.56
 1,056,250 14.48 14.72 14.48 0 89,300 -1.7
13/09/2018
14.48
 2,202,360 14.25 14.72 14.17 450,200 444,400 0.1
12/09/2018
14.25
 1,025,881 14.33 14.56 14.25 0 277,000 -5.1
11/09/2018
14.33
 1,365,440 14.33 14.40 14.17 100,700 486,000 -7.1
10/09/2018
14.33
 1,365,320 14.72 14.72 14.33 100,800 310,000 -3.9
07/09/2018
14.72
 1,916,400 14.72 15.03 14.56 200,050 719,700 -9.9
06/09/2018
14.72
 3,241,120 14.33 15.11 14.33 929,600 474,500 8.5
05/09/2018
14.33
 3,443,878 14.25 14.79 14.09 1,900,000 1,500 35.4
04/09/2018
14.25
 2,440,590 14.56 14.64 14.25 1,500,000 0 27.8
31/08/2018
14.56
 2,216,108 14.72 14.87 14.48 1,500,000 0 28.3
30/08/2018
14.72
 1,860,589 14.56 14.79 14.33 800,000 0 15.0
29/08/2018
14.56
 2,866,789 14.02 14.72 13.86 401,100 220,600 3.3
28/08/2018
14.02
 2,117,707 13.94 14.17 13.86 200,200 300,500 -1.8
27/08/2018
13.94
 4,381,412 13.47 14.25 13.47 100 193,000 -3.5
24/08/2018
13.47
 1,094,621 13.39 13.55 13.24 100,010 80,000 0.3
23/08/2018
13.39
 1,244,846 13.16 13.55 13.24 398,600 280,000 2.0
22/08/2018
13.16
 1,846,620 12.93 13.39 12.93 11,400 355,000 -5.8
21/08/2018
12.93
 949,623 12.69 13.00 12.69 0 373,000 -6.1
20/08/2018
12.69
 1,015,462 12.85 13.08 12.69 18,000 149,500 -2.2
17/08/2018
12.85
 1,804,176 13.16 13.31 12.85 111,800 202,900 -1.5
16/08/2018
13.16
 727,220 13.31 13.39 13.08 45,900 106,000 -1.0
15/08/2018
13.31
 1,219,929 13.63 14.02 13.31 33,300 70,500 -0.6
14/08/2018
13.63
 1,887,781 12.93 13.70 12.93 103,000 43,100 1.0
13/08/2018
12.93
 1,317,662 13.00 13.00 12.77 116,050 89,200 0.4
10/08/2018
13.00
 807,134 13.00 13.16 12.85 2,000 124,500 -2.0
09/08/2018: Cổ tức tiền mặt tỉ lệ: 9.5%
09/08/2018
13.00
 1,122,225 13.12 13.78 13.00 66,500 200,300 -2.2
08/08/2018
13.12
 756,910 13.12 13.27 13.05 6,000 0 0.1
07/08/2018
13.12
 613,455 13.27 13.34 13.12 1,300 90,000 -1.6
06/08/2018
13.27
 1,002,810 13.19 13.49 13.19 50,700 0 0.9
03/08/2018
13.19
 2,072,290 13.05 13.64 13.05 158,300 228,600 -1.3
02/08/2018
13.05
 870,235 13.05 13.12 12.82 279,700 0 4.9
01/08/2018
13.05
 670,300 13.05 13.19 12.97 0 0 0
31/07/2018
13.05
 1,249,461 13.19 13.27 13.05 313,500 92,600 3.9
30/07/2018
13.19
 1,638,455 13.12 13.34 13.12 71,200 0 1.3
27/07/2018
13.12
 736,140 12.97 13.27 13.05 60 0 0.0
26/07/2018
12.97
 872,580 12.97 13.19 12.82 1,000 50,000 -0.9
25/07/2018
12.97
 1,393,900 13.64 13.64 12.97 2,100 0 0.0
24/07/2018
13.64
 1,338,475 13.56 13.71 13.34 575,300 88,900 8.9
23/07/2018
13.56
 2,268,810 13.27 13.86 13.12 1,234,600 100,000 21.0
20/07/2018
13.27
 2,041,160 12.90 13.34 12.75 714,510 100,000 11.0
19/07/2018
12.90
 2,181,410 13.27 13.34 12.90 234,900 248,400 -0.2
18/07/2018
13.27
 2,623,845 12.97 13.27 12.90 730,000 121,200 10.8
17/07/2018
12.97
 1,646,875 12.97 13.19 12.68 460,900 337,000 2.2
16/07/2018
12.97
 2,242,790 13.41 13.64 12.90 780,400 107,500 12.0
13/07/2018
13.41
 1,817,470 12.53 13.56 12.31 440,100 100,000 6.0
12/07/2018
12.53
 1,264,820 12.16 12.53 10.98 385,200 150,300 3.9
11/07/2018
12.16
 3,094,450 11.94 12.16 11.42 904,700 150,100 12.2
10/07/2018
11.94
 2,646,580 12.31 12.31 11.13 403,800 205,500 3.2
09/07/2018
12.31
 3,521,900 13.64 13.64 12.31 4,200 392,000 -6.9
06/07/2018
13.64
 2,582,580 13.64 13.93 12.31 22,000 390,000 -6.4
05/07/2018
13.64
 4,180,170 15.11 15.26 13.64 263,300 34,000 4.6
04/07/2018
15.11
 2,312,310 15.40 15.48 14.59 210,800 360,000 -3.1
03/07/2018
15.40
 2,469,680 15.26 15.48 13.78 403,900 538,600 -2.8
02/07/2018
15.26
 4,671,702 15.18 15.40 14.45 4,000 538,300 -10.9
29/06/2018
15.18
 3,528,275 15.85 15.85 14.52 9,000 1,300 0.2
28/06/2018
15.85
 5,535,440 17.54 17.84 15.85 6,400 2,000 0.1
27/06/2018
17.54
 4,112,250 16.58 17.54 16.22 100 1,001,400 -23.6
26/06/2018
16.58
 837,028 17.10 17.25 16.58 12,000 465,000 -10.3
25/06/2018
17.10
 818,422 17.47 18.06 17.10 12,500 660,000 -15.1
22/06/2018
17.47
 3,689,310 17.69 18.06 17.32 6,600 2,443,500 -57.7
21/06/2018
17.69
 2,864,100 16.36 17.69 16.58 700 1,429,700 -33.0
20/06/2018
16.36
 3,592,810 16.14 17.03 15.85 200 1,611,100 -35.8
19/06/2018
16.14
 3,547,308 17.10 17.10 15.40 217,200 706,000 -10.6
18/06/2018
17.10
 1,345,100 17.69 18.28 17.10 130,000 850,000 -17.0
15/06/2018
17.69
 1,482,600 17.69 18.13 17.47 4,500 994,200 -23.7
14/06/2018
17.69
 2,198,820 17.84 19.61 17.62 0 1,779,500 -42.8
13/06/2018
17.84
 1,209,760 17.32 17.91 17.39 700 183,000 -4.4
12/06/2018
17.32
 1,314,115 17.84 17.84 17.25 0 382,100 -9.0
11/06/2018
17.84
 1,005,238 17.98 18.21 17.62 10,010 0 0.2
08/06/2018
17.98
 1,395,710 18.06 18.43 17.47 0 402,000 -9.7
07/06/2018
18.06
 1,329,430 18.28 20.05 17.69 416,900 679,300 -6.4
06/06/2018
18.28
 1,060,618 17.91 19.68 17.76 311,500 293,700 0.4
05/06/2018
17.91
 1,462,240 18.06 18.43 17.62 80,200 602,000 -12.6
04/06/2018
18.06
 2,483,580 17.03 18.43 16.95 150,000 1,163,700 -24.3
01/06/2018
17.03
 3,067,310 17.03 17.39 15.99 44,000 2,160,500 -49.1
31/05/2018
17.03
 3,165,478 16.29 17.25 15.85 400,500 1,351,100 -21.7
30/05/2018
16.29
 1,896,160 15.77 16.36 15.33 231,100 921,000 -15.1
29/05/2018
15.77
 3,018,080 16.14 16.14 14.59 252,500 734,100 -10.2
28/05/2018
16.14
 1,675,850 17.91 18.13 16.14 323,300 539,700 -5.1
25/05/2018
17.91
 2,152,059 18.28 18.65 17.91 0 1,114,100 -27.5
24/05/2018
18.28
 2,201,370 18.21 18.72 18.21 0 869,600 -21.8
23/05/2018
18.21
 1,771,060 17.98 18.43 17.84 177,000 748,200 -14.1
22/05/2018
17.98
 1,707,977 18.43 18.43 17.76 725,000 125,000 14.7
21/05/2018
18.43
 1,608,650 18.80 19.02 18.28 0 565,900 -14.3
18/05/2018
18.80
 2,992,273 18.94 19.16 18.28 700 250,000 -6.3
17/05/2018
18.94
 2,618,827 18.65 19.09 18.43 55,200 766,200 -18.1
16/05/2018
18.65
 1,981,450 18.65 18.80 18.50 525,000 312,800 5.4
15/05/2018
18.65
 4,704,493 18.06 18.87 18.06 97,500 563,433 -11.8
14/05/2018
18.06
 750,800 17.98 18.13 17.91 9,000 154,200 -3.5
11/05/2018
17.98
 1,444,700 17.76 17.98 17.62 384,400 875,200 -11.8
10/05/2018
17.76
 2,064,210 17.76 18.13 17.69 9,400 568,200 -13.6
09/05/2018
17.76
 2,530,110 17.91 18.06 17.62 100 1,650,200 -39.9
08/05/2018
17.91
 3,253,100 17.98 18.21 17.91 398,500 1,517,000 -27.4
07/05/2018
17.98
 1,928,504 17.69 17.98 17.62 132,400 926,400 -19.1
04/05/2018
17.69
 1,078,736 17.54 17.69 17.47 100 274,800 -6.6
03/05/2018
17.54
 1,188,950 17.17 17.54 16.95 142,200 280,800 -3.3
02/05/2018
17.17
 1,652,043 17.25 17.84 17.10 550,000 230,040 7.6
27/04/2018
17.25
 1,596,745 17.03 17.25 16.58 420,500 331,000 2.1

Chính sách bảo mật | Điều khoản sử dụng |