Tổng Công ty Viglacera - CTCP (vgc)

42.20
-0.25
(-0.59%)
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
(2024-08-19) 		-2.30 -5.17% 19,577,700 -3,078,600 -134.2
41
45.45
42.20
2 tháng
(2024-07-22) 		-7.40 -14.92% 37,363,300 -5,105,300 -217.0
39.30
49.60
42.20
3 tháng
(2024-06-20) 		-12.20 -22.43% 44,024,800 -5,236,900 -224.0
39.30
54.40
42.20
6 tháng
(2024-03-22) 		-16.20 -27.74% 88,338,700 -4,705,024 -190.1
39.30
59.40
42.20
12 tháng
(2023-09-25) 		-3.72 -8.11% 222,853,500 -5,663,598 -244.6
39.30
59.90
42.20
24 tháng
(2022-09-29) 		-5.08 -10.75% 501,514,000 -5,504,245 -193.8
25.36
59.90
42.20
36 tháng
(2021-10-04) 		12.67 42.92% 847,867,800 -616,445 81.9
25.36
65.69
42.20
60 tháng
(2019-10-15) 		26.40 167% 1,080,593,410 -42,025,015 -956.5
10.95
65.69
42.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
50.80
 836,800 49.50 50.90 49.50 87,700 260,200 -8.7
23/04/2024
49.10
 552,000 50 50.40 48.80 1,100 209,800 -10.4
22/04/2024
49.90
 611,800 50.30 50.30 49.40 19,400 112,600 -4.6
19/04/2024
49.20
 897,000 50.80 51.80 49.20 27,600 21,800 0.3
17/04/2024
51.20
 756,500 52.20 53 51.10 231,600 8,200 11.7
16/04/2024
51.70
 1,143,600 52.80 52.80 50.10 69,100 12,200 2.9
15/04/2024
52.80
 1,170,300 56.60 56.70 52.80 9,300 22,000 -0.7
12/04/2024
56.70
 385,400 56.80 56.80 55.80 6,100 24,500 -1.0
11/04/2024
56
 494,000 55.20 56.30 55.20 112,500 2,400 6.2
10/04/2024
56
 636,100 56.40 57.10 56 206,900 14,400 10.9
09/04/2024
56.30
 444,700 55.40 56.30 55.10 76,900 300 4.3
08/04/2024
55.30
 694,400 56 56.40 55.20 94,900 59,200 2.0
05/04/2024
56
 1,174,800 56 57.40 56 128,400 103,700 1.4
04/04/2024
56.90
 1,251,500 58 58.10 56.90 3,400 31,900 -1.6
03/04/2024
58
 1,055,700 59 59.50 58 33,500 103,400 -4.1
02/04/2024
58.70
 1,349,000 58.40 59.80 57.80 380,600 60,400 18.7
01/04/2024
58.70
 1,114,000 58.40 59.40 58.20 388,800 15,500 22.0
29/03/2024
58.40
 1,402,700 59.60 60.90 58.40 63,000 45,300 1.1
28/03/2024
59.40
 1,150,500 59.30 59.90 58.40 110,900 17,300 5.5
27/03/2024
58.80
 753,800 59 59.60 58.10 700 97,800 -5.7
26/03/2024
58.90
 1,138,100 57.50 59.50 57 278,400 7,400 15.9
25/03/2024
57.20
 1,508,800 58.40 58.70 56.80 4,600 74,800 -4.1
22/03/2024
58.40
 2,024,100 59 60.70 58.40 172,400 232,500 -3.6
21/03/2024
59
 1,309,100 58.40 59.20 58 64,700 129,300 -3.8
20/03/2024
58.40
 1,130,000 57 58.40 56.80 110,200 51,900 3.4
19/03/2024
57
 916,200 57.80 58.60 56.90 66,700 83,600 -1.0
18/03/2024
57.80
 3,103,800 59.90 60.20 55.80 105,300 521,100 -24.2
15/03/2024
59.90
 1,936,500 59.20 60.90 58 288,300 68,500 13.0
14/03/2024
59.20
 1,609,400 59 60 58.20 344,200 187,700 9.3
13/03/2024
59
 4,442,200 55.20 59 55.40 518,700 136,100 21.8
12/03/2024
55.20
 1,361,600 54.40 55.70 54.10 60,600 100 3.3
11/03/2024
54.40
 1,098,900 54.20 55.70 53.80 5,600 28,900 -1.3
08/03/2024
54.20
 1,490,200 55 55.80 53.90 7,300 41,800 -1.9
07/03/2024
55
 1,964,700 54.30 55 53.50 104,600 318,200 -11.6
06/03/2024
54.30
 1,725,900 56 56 54.10 30,800 93,190 -3.5
05/03/2024
56
 1,271,800 56.70 56.80 55.30 6,200 266,100 -14.5
04/03/2024
56.70
 2,208,300 55.50 57.50 55.80 176,200 22,100 8.7
01/03/2024
55.50
 1,422,900 55.40 56 54.70 86,300 217,500 -7.2
29/02/2024
55.40
 2,639,700 53.70 56.20 53.80 499,500 198,800 16.5
28/02/2024
53.70
 1,340,800 55 55.10 53.70 20,600 80,200 -3.2
27/02/2024
55
 1,785,200 53.80 55 53.50 380,600 521,000 -7.6
26/02/2024
53.80
 1,226,900 53 54.10 52.80 9,000 289,800 -15.0
23/02/2024
53
 2,521,200 55.40 55.70 52.50 77,100 38,200 2.1
22/02/2024
55.40
 1,003,100 56.40 56.40 55.20 20,300 28,300 -0.4
21/02/2024
56.40
 3,697,600 52.90 56.60 52.50 521,300 31,118 26.7
20/02/2024
52.90
 619,300 52.90 53.20 52.60 0 35,300 -1.9
19/02/2024
52.90
 1,069,900 53 53.30 52.30 11,300 59,325 -2.5
16/02/2024
53
 719,000 52.10 53.50 52.10 4,200 36,800 -1.7
15/02/2024
52.10
 1,133,200 52.70 53.30 52.10 0 467,500 -24.6
07/02/2024
52.70
 750,900 52.70 53.40 52.50 3,700 41 0.2
06/02/2024
52.70
 831,700 53 53.50 52.60 5,000 198,400 -10.2
05/02/2024
53
 869,300 53.80 53.90 52.60 5,000 138,500 -7.1
02/02/2024
53.80
 711,700 54.50 54.50 53.50 100 70,100 -3.8
01/02/2024
54.50
 1,820,100 52.30 54.50 52 64,400 127,000 -3.3
31/01/2024
52.30
 855,300 53.30 53.50 52.10 7,600 12,100 -0.2
30/01/2024
53.30
 1,091,900 51.70 53.30 51.60 48,600 35,800 0.7
29/01/2024
51.70
 762,200 51.50 52.50 51.40 52,500 73,300 -1.1
26/01/2024
51.50
 414,800 50.40 51.50 50.50 28,600 21,400 0.4
25/01/2024
50.40
 307,300 50.50 51 50.40 0 77,000 -3.9
24/01/2024
50.50
 314,500 51 51.50 50.50 16,000 33,300 -0.9
23/01/2024
51
 380,600 51.60 52.10 50.90 4,000 4,900 -0.0
22/01/2024
51.60
 536,200 51.60 52 50.70 53,400 61,000 -0.4
19/01/2024
51.60
 389,400 51.60 52.90 51.50 1,600 6,300 -0.2
18/01/2024
51.60
 404,200 52 52.30 51.10 200 76,300 -3.9
17/01/2024
52
 764,800 51 52.10 50.70 167,400 51,100 6.0
16/01/2024
51
 550,500 50 51 49.70 24,300 14,200 0.5
15/01/2024
50
 1,108,000 51.60 52.20 50 1,500 248,800 -12.5
12/01/2024
51.60
 763,400 52.70 52.70 51.30 6,200 300 0.3
11/01/2024
52.70
 386,000 52.30 52.90 52.10 100 7,700 -0.4
10/01/2024
52.30
 537,600 53.10 53.20 52.10 3,900 130,700 -6.6
09/01/2024
53.10
 917,800 52.40 53.50 52.60 1,000 239,700 -12.6
08/01/2024
52.40
 501,900 52 52.90 52.10 8,800 20,300 -0.6
05/01/2024
52
 1,081,600 52.50 53.10 51.80 6,000 220,100 -11.1
04/01/2024
52.50
 1,474,200 53.40 53.60 52.40 1,700 255,600 -13.5
03/01/2024
53.40
 656,600 52.80 53.50 52.50 0 55,400 -2.9
02/01/2024
52.80
 1,340,600 54.90 55.10 51.50 10,300 91,400 -4.3
29/12/2023
54.90
 638,800 54.50 55.20 54.20 125,000 600 6.8
28/12/2023
54.50
 770,000 53.60 54.50 53.30 75,500 5,500 3.8
27/12/2023
53.60
 591,400 54.60 54.90 53.60 5,900 14,300 -0.5
26/12/2023
54.60
 548,600 54.40 55.40 54.30 0 55,900 -3.1
25/12/2023
54.40
 642,900 53.30 54.60 53.20 6,100 10,800 -0.3
22/12/2023
53.30
 498,000 53.40 54.30 53 9,100 46,600 -2.0
21/12/2023
53.40
 579,000 53.50 53.60 52.60 97,300 96,900 0.0
20/12/2023
53.50
 449,100 52.60 53.70 52.60 35,200 1,800 1.8
19/12/2023
52.60
 477,500 51.70 52.70 51.50 5,900 30,500 -1.3
18/12/2023
51.70
 1,025,400 52.90 53.20 51.70 9,000 227,000 -11.4
15/12/2023
52.90
 663,900 53.50 54 52.60 28,600 1,300 1.5
14/12/2023
53.50
 843,200 53.90 54.40 53.50 44,200 207,100 -8.8
13/12/2023
53.90
 1,008,900 55.50 55.60 53.70 3,500 51,300 -2.6
12/12/2023
55.50
 656,900 55.20 56 54.80 162,700 218,300 -3.0
11/12/2023
55.20
 694,700 55.80 56.50 54.90 7,100 283,100 -15.2
08/12/2023
55.80
 748,200 54.70 55.80 54.10 195,600 600 10.8
07/12/2023
54.70
 2,117,400 56.60 56.90 53.50 202,100 246,600 -2.2
06/12/2023
56.60
 952,300 56.80 57.10 56 7,000 55,600 -2.7
05/12/2023
56.80
 765,200 57.40 57.50 56.40 150,600 27,100 7.0
04/12/2023
57.40
 1,162,500 55.20 58 55.70 161,000 7,100 8.7
01/12/2023
55.20
 935,900 54.50 55.90 54.40 207,900 154,700 2.9
30/11/2023
54.50
 2,524,400 52.80 56 53 187,400 174,400 0.7
29/11/2023
52.80
 608,000 52.10 53 52.10 130,800 5,600 6.6
28/11/2023
52.10
 695,200 52.10 52.50 50.60 86,100 122,800 -1.9

Chính sách bảo mật | Điều khoản sử dụng |