Tổng Công ty Viglacera - CTCP (vgc)

43.60
-0.10
(-0.23%)
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)
26/04/2018
17.03
 1,702,868 17.47 17.69 16.88 107,000 452,100 -8.1
24/04/2018
17.47
 1,268,462 17.32 17.54 16.88 132,100 382,200 -5.8
23/04/2018
17.32
 3,107,430 17.47 18.06 16.95 0 886,500 -21.2
20/04/2018
17.47
 1,135,530 16.73 17.62 16.58 36,100 216,200 -4.2
19/04/2018
16.73
 1,676,825 17.03 17.03 16.22 200,300 354,300 -3.5
18/04/2018
17.03
 844,850 17.25 17.54 17.03 70,000 381,100 -7.2
17/04/2018
17.25
 1,106,400 17.25 17.25 16.88 0 328,100 -7.6
16/04/2018
17.25
 1,849,765 17.39 17.62 17.10 0 1,341,000 -31.4
13/04/2018
17.39
 1,820,360 17.39 17.69 17.17 200,000 1,192,400 -23.4
12/04/2018
17.39
 1,681,428 17.10 17.84 17.03 50,100 842,800 -18.7
11/04/2018
17.10
 2,696,198 17.98 18.21 16.95 163,100 474,000 -7.5
10/04/2018
17.98
 1,807,870 18.57 18.80 17.98 5,500 518,000 -12.8
09/04/2018
18.57
 1,871,230 18.57 19.16 18.57 51,700 755,300 -17.9
06/04/2018
18.57
 1,901,715 18.94 18.94 18.50 200 573,100 -14.5
05/04/2018
18.94
 1,537,683 18.87 19.16 18.72 94,310 618,300 -13.5
04/04/2018
18.87
 2,292,890 19.16 19.24 18.80 169,520 1,408,900 -31.8
03/04/2018
19.16
 2,967,084 18.80 19.46 18.43 874,400 1,942,900 -27.2
02/04/2018
18.80
 3,334,707 18.21 19.38 18.21 223,000 667,600 -11.4
30/03/2018
18.21
 769,771 17.69 18.43 17.62 300,310 128,100 4.2
29/03/2018
17.69
 816,830 18.13 18.21 17.69 201,300 292,000 -2.2
28/03/2018
18.13
 1,019,210 18.13 18.28 17.84 1,521,200 1,690,300 -4.1
27/03/2018
18.13
 1,260,976 18.43 18.80 17.98 23,200 262,200 -5.9
26/03/2018
18.43
 998,010 17.84 18.43 17.62 162,100 51,200 2.7
23/03/2018
17.84
 1,441,170 18.13 18.13 16.66 300,700 0 7.3
22/03/2018
18.13
 1,335,524 18.28 18.50 18.13 390,600 0 9.7
21/03/2018
18.28
 1,236,970 18.57 18.80 18.13 1,910 32,700 -0.8
20/03/2018
18.57
 1,156,660 18.50 18.65 18.21 151,900 10,500 3.5
19/03/2018
18.50
 2,016,544 18.50 18.87 18.28 2,900 121,100 -3.0
16/03/2018
18.50
 1,507,512 17.84 18.80 17.76 33,300 55,000 -0.5
15/03/2018
17.84
 1,828,167 17.62 17.84 17.62 1,000,000 1,830,000 -20.0
14/03/2018
17.62
 2,187,410 17.03 17.76 17.10 0 900,000 -21.4
13/03/2018
17.03
 1,040,018 16.73 17.10 16.58 0 522,900 -11.9
12/03/2018
16.73
 778,012 16.95 17.03 16.73 40,500 431,500 -8.9
09/03/2018
16.95
 1,682,073 16.95 17.25 16.58 0 1,057,600 -24.3
08/03/2018
16.95
 1,103,770 17.03 17.25 16.66 8,300 749,000 -17.1
07/03/2018
17.03
 1,021,875 17.17 17.32 17.03 322,400 660,000 -7.9
06/03/2018
17.17
 1,292,974 17.03 17.47 17.03 2,410 971,500 -22.6
05/03/2018
17.03
 1,184,360 17.54 18.13 17.03 49,000 600,900 -13.2
02/03/2018
17.54
 758,840 17.10 17.76 16.88 0 230,000 -5.5
01/03/2018
17.10
 650,570 17.17 17.39 16.95 4,200 391,700 -9.0
28/02/2018
17.17
 738,776 17.03 17.69 16.95 154,700 300,000 -3.4
27/02/2018
17.03
 1,012,290 17.69 17.69 16.88 406,000 1,000,200 -13.8
26/02/2018
17.69
 857,855 18.06 18.13 17.47 146,100 5,000 3.4
23/02/2018
18.06
 379,315 17.84 18.21 17.69 0 9,200 -0.2
22/02/2018
17.84
 448,255 17.62 18.13 17.47 42,000 2,000 1.0
21/02/2018
17.62
 321,040 17.32 17.98 17.03 2,800 20,000 -0.4
13/02/2018
17.32
 345,780 16.73 17.32 16.88 5,600 80,000 -1.7
12/02/2018
16.73
 850,750 16.88 17.39 16.58 259,000 697,500 -9.9
09/02/2018
16.88
 852,200 16.88 17.25 15.40 335,100 470,000 -3.0
08/02/2018
16.88
 464,795 17.47 17.54 16.81 79,800 150,000 -1.6
07/02/2018
17.47
 938,700 17.25 18.06 17.25 517,600 430,000 2.1
06/02/2018
17.25
 1,886,120 16.58 17.69 14.96 1,052,400 12,200 22.5
05/02/2018
16.58
 1,586,282 18.43 18.43 16.58 404,200 654,800 -6.0
02/02/2018
18.43
 962,160 18.65 18.80 18.06 165,500 258,300 -2.3
01/02/2018
18.65
 916,785 19.16 19.16 18.50 1,300 280,000 -7.1
31/01/2018
19.16
 1,328,382 19.38 19.83 19.16 125,100 220,000 -2.5
30/01/2018
19.38
 906,265 19.02 19.61 18.65 1,620 230,000 -5.9
29/01/2018
19.02
 985,705 19.68 19.68 19.02 11,500 373,600 -9.4
26/01/2018
19.68
 1,104,480 19.31 19.83 19.24 204,800 5,800 5.3
25/01/2018
19.31
 1,609,640 20.05 20.34 19.24 50,200 602,200 -14.7
24/01/2018
20.05
 1,566,310 20.12 20.49 20.05 500,400 426,400 2.1
23/01/2018
20.12
 1,884,300 19.68 20.34 19.83 107,900 502,000 -10.8
22/01/2018
19.68
 1,180,530 19.68 20.20 19.53 227,300 211,800 0.4
19/01/2018
19.68
 1,295,112 18.43 19.68 18.57 337,500 456,400 -3.1
18/01/2018
18.43
 1,306,761 18.50 18.80 18.06 546,000 1,187,520 -16.0
17/01/2018
18.50
 1,545,742 19.38 19.46 18.50 2,300 318,800 -8.1
16/01/2018
19.38
 858,857 19.38 19.68 19.31 0 191,500 -5.1
15/01/2018
19.38
 1,071,293 19.75 19.83 19.16 3,000 85,500 -2.2
12/01/2018
19.75
 2,270,230 20.93 21.15 19.75 1,228,300 1,325,100 -2.7
11/01/2018
20.93
 928,991 20.79 21.15 20.71 377,580 360,780 0.5
10/01/2018
20.79
 1,164,961 20.86 21.15 20.64 400,600 571,900 -4.9
09/01/2018
20.86
 1,154,122 20.86 21.67 20.64 13,500 594,900 -16.5
08/01/2018
20.86
 2,012,648 20.05 21.15 19.90 5,300 927,730 -26.1
05/01/2018
20.05
 1,170,200 20.05 20.34 19.75 447,300 568,600 -3.3
04/01/2018
20.05
 1,288,334 20.20 20.27 19.90 865,504 786,900 2.1
03/01/2018
20.20
 1,499,960 20.20 20.42 19.90 1,249,800 500,100 20.6
02/01/2018
20.20
 1,551,201 19.46 20.27 19.31 874,200 900 23.5
29/12/2017
19.46
 1,028,274 19.31 19.46 19.16 367,000 184,600 4.8
28/12/2017
19.31
 649,499 19.24 19.38 19.09 177,100 0 4.6
27/12/2017
19.24
 1,006,481 18.87 19.46 18.87 301,230 104,300 5.1
26/12/2017
18.87
 713,160 18.28 19.02 18.21 198,800 400 5.0
25/12/2017
18.28
 779,670 18.50 18.65 18.28 1,100 2,500 -0.0
22/12/2017
18.50
 440,250 18.87 18.87 18.50 300 0 0.0
21/12/2017
18.87
 908,653 19.31 19.61 18.87 112,200 200,000 -2.3
20/12/2017
19.31
 1,414,410 19.09 19.75 19.09 417,200 180,000 6.2
19/12/2017
19.09
 1,269,561 19.09 19.24 18.87 708,200 0 18.3
18/12/2017
19.09
 1,489,260 18.43 19.24 18.43 353,800 5,000 9.0
15/12/2017
18.43
 1,079,600 18.21 18.65 18.06 276,700 8,000 6.7
14/12/2017
18.21
 638,300 18.06 18.28 17.76 108,800 353,800 -6.0
13/12/2017
18.06
 1,191,150 17.47 18.35 17.39 403,500 350,000 1.4
12/12/2017
17.47
 1,551,880 17.54 18.06 17.03 633,628 300,100 8.0
11/12/2017
17.54
 644,361 18.50 18.57 17.54 0 0 0
08/12/2017
18.50
 973,000 19.16 19.16 18.28 310,000 391,500 -2.1
07/12/2017
19.16
 879,005 18.50 19.31 18.50 25,900 167,000 -3.6
06/12/2017
18.50
 1,075,433 18.43 19.09 18.28 514,500 905,725 -9.9
05/12/2017
18.43
 2,804,971 19.75 19.83 18.43 2,300 569,225 -14.7
04/12/2017
19.75
 2,345,250 19.90 20.34 19.68 973,000 1,143,450 -4.6
01/12/2017
19.90
 994,179 20.27 20.49 19.83 200 254,600 -6.9
30/11/2017
20.27
 3,061,564 19.90 20.64 19.90 747,700 1,545,900 -21.9
29/11/2017
19.90
 2,514,635 19.09 20.27 19.09 158,100 1,045,500 -24.0

Chính sách bảo mật | Điều khoản sử dụng |