Tổng Công ty Viglacera - CTCP (vgc)

43.70
1.50
(3.55%)
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)
10/07/2017
13.74
 103,000 13.95 14.02 13.67 4,900 0 0.1
07/07/2017
13.95
 433,122 13.81 14.09 13.81 9,900 0 0.2
06/07/2017
13.81
 117,230 13.67 13.88 13.60 6,500 0 0.1
05/07/2017
13.67
 55,910 13.46 13.67 13.46 2,200 0 0.0
04/07/2017
13.46
 91,100 13.60 13.67 13.46 2,000 0 0.0
03/07/2017
13.60
 85,400 13.67 13.81 13.53 10,000 0 0.2
30/06/2017
13.67
 114,800 13.67 13.95 13.67 0 0 0
29/06/2017
13.67
 266,100 14.09 14.16 13.67 126,400 0 2.5
28/06/2017
14.09
 389,860 13.53 14.16 13.31 130,000 0 2.6
27/06/2017
13.53
 132,000 13.31 13.53 13.31 55,800 2,000 1.0
26/06/2017
13.31
 183,300 13.53 13.53 13.31 4,000 0 0.1
23/06/2017
13.53
 148,142 13.74 13.88 13.53 0 0 0
22/06/2017
13.74
 83,100 13.88 13.88 13.60 200 0 0.0
21/06/2017
13.88
 103,730 14.02 14.02 13.60 18,900 0 0.4
20/06/2017
14.02
 266,440 14.02 14.09 14.02 45,400 0 0.9
19/06/2017
14.02
 521,393 13.60 14.30 13.53 220,730 3,000 4.3
16/06/2017
13.60
 75,273 13.53 13.60 13.53 50,000 0 1.0
15/06/2017
13.53
 281,940 13.39 13.67 13.39 131,300 0 2.5
14/06/2017
13.39
 599,865 13.53 13.67 13.17 146,300 0 2.8
13/06/2017
13.53
 283,210 13.53 13.60 13.31 176,600 0 3.4
12/06/2017
13.53
 297,430 13.74 13.88 13.53 141,500 0 2.8
09/06/2017
13.74
 291,100 13.60 13.95 13.46 191,700 1,000 3.8
08/06/2017
13.60
 189,011 13.39 13.74 13.10 74,600 15,000 1.1
07/06/2017
13.39
 233,400 13.67 13.67 13.31 15,100 0 0.3
06/06/2017
13.67
 182,970 13.60 13.67 13.39 5,000 0 0.1
05/06/2017
13.60
 687,722 13.31 14.02 13.17 8,300 56,000 -0.9
02/06/2017
13.31
 810,751 12.12 13.31 12.19 52,500 4,000 0.8
01/06/2017
12.12
 179,820 11.91 12.19 11.91 9,110 0 0.2
31/05/2017
11.91
 198,000 12.33 12.54 11.91 5,800 0 0.1
30/05/2017
12.33
 537,154 12.33 12.61 12.26 11,500 0 0.2
29/05/2017
12.33
 1,085,220 12.47 13.10 11.77 57,000 7,000 0.9
26/05/2017
12.47
 367,033 12.33 12.61 12.19 25,000 4,000 0.4
25/05/2017
12.33
 579,230 11.98 12.61 11.77 8,900 0 0.2
24/05/2017
11.98
 634,830 12.19 12.26 11.91 20,000 26,300 -0.1
23/05/2017
12.19
 925,934 11.35 12.47 11.35 0 5,600 -0.1
22/05/2017
11.35
 899,266 11.21 11.49 11.21 79,000 50,300 0.4
19/05/2017
11.21
 622,240 11.14 11.21 11.14 25,000 30,000 -0.1
18/05/2017
11.14
 219,450 11.14 11.21 11.00 69,300 20,000 0.8
17/05/2017
11.14
 134,900 11.07 11.56 11.07 2,100 0 0.0
16/05/2017
11.07
 405,100 10.93 11.42 10.93 0 100 -0.0
15/05/2017
10.93
 170,084 10.93 11.00 10.79 24,500 400 0.4
12/05/2017
10.93
 215,400 10.86 11.00 10.86 137,000 54,800 1.3
11/05/2017
10.86
 154,910 10.93 11.00 10.86 22,600 0 0.4
10/05/2017
10.93
 247,500 10.72 10.93 10.72 0 0 0
09/05/2017
10.72
 315,800 10.51 10.86 10.58 113,100 0 1.7
08/05/2017
10.51
 210,610 10.65 10.65 10.51 93,100 0 1.4
05/05/2017
10.65
 281,200 10.65 10.72 10.51 225,000 0 3.4
04/05/2017
10.65
 200,100 10.65 10.86 10.58 55,000 0 0.8
03/05/2017
10.65
 73,600 10.86 11.00 10.58 41,900 0 0.6
28/04/2017
10.86
 62,310 10.86 10.86 10.72 6,100 0 0.1
27/04/2017
10.86
 279,698 10.79 10.86 10.51 133,400 0 2.0
26/04/2017
10.79
 60,400 11.00 11.00 10.72 0 0 0
25/04/2017
11.00
 305,900 10.86 11.00 10.86 263,000 0 4.1
24/04/2017
10.86
 87,900 11.14 11.21 10.86 0 0 0
21/04/2017
11.14
 319,400 11.14 11.28 10.93 279,500 0 4.5
20/04/2017
11.14
 492,100 11.21 11.28 11.07 369,300 0 5.9
19/04/2017
11.21
 332,500 11.21 11.42 11.14 160,300 0 2.6
18/04/2017
11.21
 348,200 11.14 11.28 10.86 221,000 0 3.5
17/04/2017
11.14
 414,200 11.21 11.28 10.86 320,000 0 5.1
14/04/2017
11.21
 297,600 11.42 11.42 11.07 170,000 108,500 1.0
13/04/2017
11.42
 321,400 11.42 11.56 11.35 201,000 0 3.3
12/04/2017
11.42
 1,500,738 11.14 11.49 11.21 516,300 34,000 7.8
11/04/2017
11.14
 357,700 11.21 11.28 11.00 550,000 0 8.7
10/04/2017
11.21
 556,900 11.28 11.42 11.07 594,000 121,500 7.6
07/04/2017
11.28
 248,900 11.21 11.35 11.00 161,500 20,000 2.3
05/04/2017
11.21
 416,600 11.49 11.56 11.14 232,000 153,900 1.3
04/04/2017
11.49
 888,170 11.28 11.63 11.28 499,600 0 8.2
03/04/2017
11.28
 996,730 10.93 11.28 10.93 475,100 0 7.6
31/03/2017
10.93
 1,009,100 10.86 11.00 10.79 595,900 0 9.3
30/03/2017
10.86
 786,300 10.58 10.93 10.58 59,100 0 0.9
29/03/2017
10.58
 301,000 10.65 10.79 10.58 75,000 0 1.1
28/03/2017
10.65
 424,300 10.51 10.65 10.51 131,800 0 2.0
27/03/2017
10.51
 175,605 10.51 10.65 10.51 80,000 0 1.2
24/03/2017
10.51
 176,200 10.51 10.58 10.37 96,800 0 1.5
23/03/2017
10.51
 211,150 10.79 10.86 10.30 86,300 0 1.3
22/03/2017
10.79
 585,500 10.65 11.07 10.58 449,000 0 7.0
21/03/2017
10.65
 446,650 10.44 10.72 10.30 287,100 0 4.3
20/03/2017
10.44
 368,245 9.95 10.65 9.88 149,200 0 2.2
17/03/2017
9.95
 189,400 9.95 10.02 9.81 93,000 0 1.3
16/03/2017
9.95
 101,300 10.02 10.02 9.81 2,000 0 0.0
15/03/2017
10.02
 212,155 9.39 10.02 9.32 48,000 0 0.7
14/03/2017
9.39
 181,160 9.46 9.46 9.32 60,000 0 0.8
13/03/2017
9.46
 232,060 9.74 9.74 9.25 7,000 0 0.1
10/03/2017
9.74
 58,170 9.67 9.74 9.46 2,000 10,000 -0.1
09/03/2017
9.67
 30,460 9.95 9.95 9.67 2,000 0 0.0
08/03/2017
9.95
 260 9.95 9.95 9.95 0 0 0
07/03/2017
9.95
 37,700 9.74 9.95 9.74 8,200 0 0.1
06/03/2017
9.74
 39,590 9.74 9.81 9.67 10,000 8,000 0.0
03/03/2017
9.74
 20,600 9.95 9.95 9.74 8,000 0 0.1
02/03/2017
9.95
 23,860 10.16 10.16 9.81 2,000 2,800 -0.0
01/03/2017
10.16
 16,000 10.02 10.44 10.16 0 0 0
28/02/2017
10.02
 34,000 10.23 10.23 10.02 2,000 0 0.0
27/02/2017
10.23
 69,100 10.44 10.51 10.23 2,000 0 0.0
24/02/2017
10.44
 48,740 10.58 10.58 10.30 4,000 0 0.1
23/02/2017
10.58
 35,105 10.51 10.58 10.44 2,200 0 0.0
22/02/2017
10.51
 158,100 10.79 10.79 10.23 81,300 1,000 1.2
21/02/2017
10.79
 94,400 10.86 10.86 10.65 54,000 0 0.8
20/02/2017
10.86
 87,100 10.86 10.86 10.72 40,800 0 0.6
17/02/2017
10.86
 47,800 10.86 10.86 10.51 23,400 1,900 0.3
16/02/2017
10.86
 86,810 10.93 10.93 10.79 7,000 11,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |