Tổng Công ty Viglacera - CTCP (vgc)

43.75
0.05
(0.11%)
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)
28/11/2017
19.09
 1,601,650 19.24 19.24 18.72 546,700 102,000 11.5
27/11/2017
19.24
 1,001,604 18.94 19.53 18.72 129,000 25,500 2.7
24/11/2017
18.94
 1,828,240 18.50 18.94 18.21 286,300 737,200 -11.4
23/11/2017
18.50
 2,595,509 16.88 18.50 16.95 151,600 5,500 3.5
22/11/2017
16.88
 454,220 16.81 16.95 16.66 0 45,400 -1.0
21/11/2017
16.81
 895,669 17.10 17.32 16.66 12,000 235,200 -5.2
20/11/2017
17.10
 902,634 16.95 17.39 16.88 300,570 202,000 2.3
17/11/2017
16.95
 511,430 17.03 17.32 16.73 1,600 128,200 -2.9
16/11/2017
17.03
 825,690 16.73 17.47 16.73 1,000 226,100 -5.2
15/11/2017
16.73
 395,000 16.95 17.10 16.66 13,300 251,200 -5.4
14/11/2017
16.95
 625,670 16.44 17.10 16.36 6,000 140,000 -3.1
13/11/2017
16.44
 197,540 16.36 16.66 16.22 5,500 78,200 -1.6
10/11/2017
16.36
 228,700 16.36 16.36 16.07 277,900 274,800 0.1
09/11/2017
16.36
 207,574 16.51 16.58 16.36 687,900 674,300 0.3
08/11/2017
16.51
 311,747 16.51 16.73 16.44 1,412,100 1,296,200 2.6
07/11/2017
16.51
 196,700 16.73 16.81 16.44 300,500 300,600 -0.0
06/11/2017
16.73
 253,910 16.22 16.73 16.14 212,500 110,100 2.3
03/11/2017
16.22
 200,487 15.48 16.22 15.48 101,900 500 2.1
02/11/2017
15.48
 444,180 15.99 16.07 15.33 105,100 65,700 0.8
01/11/2017
15.99
 692,925 16.73 16.73 15.77 201,400 155,900 1.0
31/10/2017
16.73
 368,410 16.81 16.81 16.51 196,400 40,200 3.5
30/10/2017
16.81
 533,600 16.81 17.03 16.81 325,600 140,000 4.2
27/10/2017
16.81
 91,100 16.88 16.95 16.81 2,300 0 0.1
26/10/2017
16.88
 408,150 16.95 17.10 16.73 165,000 123,000 1.0
25/10/2017
16.95
 395,820 16.81 17.25 16.73 3,000 195,400 -4.4
24/10/2017
16.81
 221,350 16.66 16.88 16.51 9,900 7,900 0.0
23/10/2017
16.66
 534,100 16.66 16.95 16.36 0 11,000 -0.3
20/10/2017
16.66
 489,148 17.17 17.32 16.51 36,900 9,200 0.6
19/10/2017
17.17
 534,474 17.25 17.39 16.95 45,500 0 1.1
18/10/2017
17.25
 816,400 17.91 18.06 17.17 83,300 249,600 -4.0
17/10/2017
17.91
 340,890 17.76 18.13 17.62 7,500 42,400 -0.8
16/10/2017
17.76
 352,300 17.98 18.06 17.76 20,500 83,100 -1.5
13/10/2017
17.98
 569,980 17.91 18.21 17.69 100 168,900 -4.1
12/10/2017
17.91
 975,309 17.25 18.28 17.32 504,600 916,800 -10.0
11/10/2017
17.25
 1,245,079 16.73 17.62 16.81 183,600 755,100 -13.4
10/10/2017
16.73
 752,605 16.58 17.10 16.44 3,400 321,200 -7.2
09/10/2017
16.58
 172,200 16.66 16.81 16.36 11,500 0 0.3
06/10/2017
16.66
 334,492 16.44 16.88 16.36 2,000 0 0.0
05/10/2017
16.44
 348,000 16.51 16.73 16.22 52,600 0 1.2
04/10/2017
16.51
 159,890 16.51 16.73 16.29 49,000 0 1.1
03/10/2017
16.51
 253,600 16.95 17.25 16.14 3,500 77,300 -1.7
02/10/2017
16.95
 496,272 16.81 17.54 16.66 1,900 0 0.0
29/09/2017
16.81
 267,010 16.14 16.81 15.77 52,000 200 1.2
28/09/2017
16.14
 424,630 16.66 16.66 15.99 118,500 52,700 1.4
27/09/2017
16.66
 326,130 16.73 16.81 16.51 65,500 63,800 0.0
26/09/2017
16.73
 249,600 16.51 16.95 16.29 22,000 0 0.5
25/09/2017
16.51
 895,700 16.73 17.76 16.51 83,700 163,200 -1.8
22/09/2017
16.73
 672,840 15.92 16.88 15.55 205,200 70,000 3.0
21/09/2017
15.92
 438,050 16.07 16.07 15.55 88,300 80,000 0.2
20/09/2017
16.07
 315,430 15.99 16.07 15.77 263,000 200,000 1.4
19/09/2017
15.99
 554,378 15.48 16.22 15.26 865,400 737,318 2.8
18/09/2017
15.48
 629,850 15.55 15.99 15.48 46,000 0 1.0
15/09/2017
15.55
 1,019,560 15.18 15.77 14.96 376,500 320,700 1.1
14/09/2017
15.18
 355,100 15.26 15.48 14.74 177,700 124,100 1.1
13/09/2017
15.26
 1,349,050 14.74 15.70 14.82 727,500 394,300 6.9
12/09/2017
14.74
 2,060,260 14.00 15.40 14.00 5,478,900 2,000 109.5
11/09/2017
14.00
 328,420 14.37 14.45 14.00 93,000 0 1.8
08/09/2017
14.37
 562,910 14.45 14.74 14.00 25,000 21,000 0.1
07/09/2017
14.45
 1,905,620 13.64 14.74 13.64 91,000 10,000 1.6
06/09/2017
13.64
 758,200 13.49 13.71 13.49 336,600 0 6.2
05/09/2017
13.49
 117,560 13.56 13.56 13.49 64,200 41,400 0.4
01/09/2017
13.56
 107,000 13.49 13.56 12.97 11,100 43,900 -0.6
31/08/2017
13.49
 29,600 13.56 13.56 13.41 5,600 500 0.1
30/08/2017: Cổ tức tiền mặt tỉ lệ: 9.5%
30/08/2017
13.56
 180,500 13.53 14.08 13.41 28,500 50,000 -0.4
29/08/2017
13.53
 269,500 13.46 13.67 13.31 43,900 160,000 -2.2
28/08/2017
13.46
 162,800 13.31 13.46 12.96 112,300 30,000 1.6
25/08/2017
13.31
 50,718 13.39 13.39 13.10 20,518 30,000 -0.2
24/08/2017
13.39
 66,640 13.31 13.39 13.24 534,000 500,010 0.6
23/08/2017
13.31
 242,800 13.17 13.53 13.03 70,800 219,300 -2.8
22/08/2017
13.17
 43,300 13.17 13.31 13.10 400 20,700 -0.4
21/08/2017
13.17
 192,100 13.31 13.53 13.10 0 105,000 -2.0
18/08/2017
13.31
 64,700 13.17 13.31 13.10 31,400 1,100 0.6
17/08/2017
13.17
 55,460 13.31 13.53 13.17 42,200 36,800 0.1
16/08/2017
13.31
 259,100 12.96 13.31 12.89 103,000 109,600 -0.1
15/08/2017
12.96
 150,200 13.10 13.10 12.89 0 50,400 -0.9
14/08/2017
13.10
 79,800 13.24 13.24 13.10 1,000 13,800 -0.2
11/08/2017
13.24
 105,111 13.24 13.39 13.17 50,000 50,000 0.0
10/08/2017
13.24
 104,100 13.17 13.31 13.17 14,000 0 0.3
09/08/2017
13.17
 114,700 13.31 13.31 13.10 45,600 0 0.9
08/08/2017
13.31
 78,450 13.46 13.46 13.31 5,100 2,000 0.1
07/08/2017
13.46
 144,900 13.53 13.60 13.46 451,000 0 8.8
04/08/2017
13.53
 145,000 13.39 13.60 13.31 56,600 15,200 0.8
03/08/2017
13.39
 104,650 13.46 13.60 13.31 4,000 0 0.1
02/08/2017
13.46
 94,800 13.67 13.67 13.46 5,800 0 0.1
01/08/2017
13.67
 146,728 13.81 13.88 13.67 37,800 0 0.7
31/07/2017
13.81
 381,500 13.67 14.02 13.74 49,100 0 1.0
28/07/2017
13.67
 144,900 13.60 13.67 13.53 49,800 0 1.0
27/07/2017
13.60
 217,568 13.46 13.60 13.39 140,300 0 2.7
26/07/2017
13.46
 68,800 13.46 13.53 13.39 37,000 0 0.7
25/07/2017
13.46
 101,400 13.24 13.53 13.03 97,900 0 1.9
24/07/2017
13.24
 68,200 13.46 13.46 13.17 37,300 0 0.7
21/07/2017
13.46
 119,568 13.31 13.60 13.03 76,600 0 1.5
20/07/2017
13.31
 129,400 12.89 13.31 12.89 105,300 0 2.0
19/07/2017
12.89
 193,200 12.68 13.24 12.75 139,400 32,500 2.0
18/07/2017
12.68
 127,500 13.10 13.10 12.68 3,700 26,500 -0.4
17/07/2017
13.10
 91,300 13.10 14.37 12.96 40,000 0 0.7
14/07/2017
13.10
 145,330 12.96 13.31 12.82 700 17,700 -0.3
13/07/2017
12.96
 245,960 13.31 13.31 12.61 2,300 46,800 -0.8
12/07/2017
13.31
 255,320 13.46 13.88 13.24 4,800 18,000 -0.3
11/07/2017
13.46
 139,510 13.74 13.88 13.46 1,900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |