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)
15/02/2017
10.93
 67,900 10.93 11.00 10.86 5,000 0 0.1
14/02/2017
10.93
 236,410 10.79 11.00 10.72 52,800 0 0.8
13/02/2017
10.79
 81,600 10.86 10.93 10.72 100 19,000 -0.3
10/02/2017
10.86
 143,500 10.93 11.00 10.72 73,400 0 1.1
09/02/2017
10.93
 133,300 10.86 11.00 10.79 35,000 0 0.5
08/02/2017
10.86
 149,200 10.93 11.00 10.79 41,700 0 0.6
07/02/2017
10.93
 95,300 10.79 11.07 10.79 0 0 0
06/02/2017
10.79
 47,600 10.79 11.07 10.79 18,000 0 0.3
03/02/2017
10.79
 63,900 11.07 11.14 10.79 0 0 0
02/02/2017
11.07
 16,200 10.79 11.07 10.79 0 0 0
25/01/2017
10.79
 21,500 10.58 10.93 10.44 0 0 0
24/01/2017
10.58
 60,500 10.51 10.65 10.51 0 2,000 -0.0
23/01/2017
10.51
 20,500 10.51 10.58 10.51 5,000 0 0.1
20/01/2017
10.51
 13,734 10.44 10.51 10.44 7,400 0 0.1
19/01/2017
10.44
 22,900 10.37 10.44 10.37 6,000 2,000 0.1
18/01/2017
10.37
 10,000 10.30 10.44 10.30 6,000 0 0.1
17/01/2017
10.30
 66,700 10.23 10.30 9.95 12,400 3,000 0.1
16/01/2017
10.23
 19,100 10.44 10.51 10.23 0 0 0
13/01/2017
10.44
 21,200 10.44 10.44 10.23 0 0 0
12/01/2017
10.44
 14,900 10.51 10.51 10.44 0 0 0
11/01/2017
10.51
 11,500 10.51 10.72 10.51 0 0 0
10/01/2017
10.51
 21,100 10.72 10.72 10.44 0 1,600 -0.0
09/01/2017
10.72
 29,220 10.72 10.79 10.65 0 0 0
06/01/2017
10.72
 33,500 10.65 10.72 10.65 0 0 0
05/01/2017
10.65
 63,300 10.72 10.79 10.65 0 0 0
04/01/2017
10.72
 31,200 10.72 11.00 10.58 0 0 0
03/01/2017
10.72
 47,100 10.72 10.86 10.65 6,000 0 0.1
30/12/2016
10.72
 29,200 10.79 10.86 10.72 0 0 0
29/12/2016
10.79
 21,220 10.86 10.86 10.79 0 1,000 -0.0
28/12/2016
10.86
 76,200 11.07 11.07 10.72 0 33,000 -0.5
27/12/2016
11.07
 24,600 11.35 11.35 11.07 0 0 0
26/12/2016
11.35
 49,360 11.21 11.35 11.21 2,000 0 0.0
23/12/2016
11.21
 50,600 11.21 11.49 11.21 3,000 0 0.0
22/12/2016
11.21
 76,200 11.14 14.09 11.21 0 0 0
21/12/2016
11.14
 0 11.14 11.14 11.14 0 0 0
20/12/2016
11.14
 0 11.14 11.14 11.14 0 0 0
19/12/2016
11.14
 0 11.14 11.14 11.14 0 0 0
16/12/2016
11.14
 0 11.21 11.14 11.21 0 0 0
15/12/2016
11.21
 200,000 11.21 11.42 11.14 0 75,100 -1.2
14/12/2016
11.21
 54,300 11.14 11.21 11.07 0 0 0
13/12/2016
11.14
 67,760 11.00 11.21 11.14 0 0 0
12/12/2016
11.00
 65,010 11.00 11.07 10.86 0 0 0
09/12/2016
11.00
 20,000 11.00 11.00 10.86 0 0 0
08/12/2016
11.00
 24,200 10.79 11.00 10.79 0 0 0
07/12/2016
10.79
 44,900 10.65 11.35 10.72 0 0 0
06/12/2016
10.65
 34,520 10.72 10.79 10.65 0 0 0
05/12/2016
10.72
 28,050 10.86 10.93 10.65 0 0 0
02/12/2016
10.86
 37,300 10.93 11.00 10.86 0 0 0
01/12/2016
10.93
 59,100 11.07 11.07 10.93 6,000 20,000 -0.2
30/11/2016
11.07
 124,900 11.14 11.14 11.00 61,900 0 1.0
29/11/2016
11.14
 53,960 11.14 11.21 11.07 22,900 0 0.4
28/11/2016
11.14
 62,800 11.28 11.28 11.07 15,200 3,000 0.2
25/11/2016
11.28
 53,100 11.14 11.28 11.07 10,400 10,000 0.0
24/11/2016
11.14
 189,500 11.21 11.91 11.14 90,600 80,000 0.2
23/11/2016
11.21
 334,500 11.49 11.77 11.14 50,000 209,300 -2.6
22/11/2016
11.49
 127,800 11.56 11.63 11.49 41,000 50,000 -0.1
21/11/2016
11.56
 96,800 11.63 11.84 11.56 9,000 50,000 -0.7
18/11/2016
11.63
 79,300 11.63 11.77 11.63 50,000 10,000 0.7
17/11/2016
11.63
 69,700 11.77 11.84 11.63 500 0 0.0
16/11/2016
11.77
 81,000 11.63 11.77 11.63 50,000 0 0.8
15/11/2016
11.63
 50,710 11.56 11.63 11.49 1,000 0 0.0
14/11/2016
11.56
 89,700 11.84 11.84 11.49 0 0 0
11/11/2016
11.84
 27,700 11.91 11.91 11.77 0 0 0
10/11/2016
11.91
 96,970 11.63 11.98 11.70 32,100 0 0.5
09/11/2016
11.63
 241,000 11.84 11.84 11.21 0 1,000 -0.0
08/11/2016
11.84
 72,820 11.91 11.98 11.84 3,700 0 0.1
07/11/2016
11.91
 94,940 11.84 11.98 11.84 2,000 9,000 -0.1
04/11/2016
11.84
 106,800 11.63 11.98 11.63 0 10,000 -0.2
03/11/2016
11.63
 263,600 12.19 12.33 11.56 1,000 0 0.0
02/11/2016
12.19
 176,940 12.75 12.75 11.98 0 0 0
01/11/2016
12.75
 142,500 12.89 13.10 12.61 0 0 0
31/10/2016
12.89
 478,240 12.40 13.24 12.54 0 0 0
28/10/2016
12.40
 445,210 11.77 12.82 11.84 25,000 0 0.4
27/10/2016
11.77
 58,900 11.70 11.84 11.63 39,800 0 0.7
26/10/2016
11.70
 120,800 11.63 11.70 11.63 66,200 0 1.1
25/10/2016
11.63
 86,500 11.77 11.84 11.63 0 0 0
24/10/2016
11.77
 70,800 11.70 11.77 11.49 0 0 0
21/10/2016
11.70
 133,200 11.84 13.53 11.63 0 0 0
20/10/2016
11.84
 53,860 11.77 11.84 11.70 0 5,000 -0.1
19/10/2016
11.77
 179,602 11.84 11.98 11.70 500 0 0.0
18/10/2016
11.84
 143,317 11.77 11.91 11.70 0 19,800 -0.3
17/10/2016
11.77
 198,050 11.98 11.98 11.70 1,100 8,000 -0.1
14/10/2016
11.98
 192,483 12.05 12.05 11.91 20,000 0 0.3
13/10/2016
12.05
 156,400 11.84 12.05 11.77 0 0 0
12/10/2016
11.84
 136,100 11.70 11.91 11.42 5,000 0 0.1
11/10/2016
11.70
 206,400 11.84 11.84 11.28 10,000 0 0.2
10/10/2016
11.84
 90,010 11.91 12.12 11.77 30,800 0 0.5
07/10/2016
11.91
 201,900 11.70 11.98 11.63 5,600 0 0.1
06/10/2016
11.70
 225,640 11.91 12.05 11.70 3,000 0 0.1
05/10/2016
11.91
 199,160 12.26 12.26 11.91 0 0 0
04/10/2016
12.26
 510,310 12.33 12.47 12.05 211,400 0 3.7
03/10/2016
12.33
 533,865 12.05 12.54 12.05 0 0 0
30/09/2016
12.05
 378,800 11.49 12.05 11.42 0 0 0
29/09/2016
11.49
 247,700 11.70 11.91 11.42 0 0 0
28/09/2016
11.70
 426,715 11.70 12.12 11.56 6,000 100 0.1
27/09/2016
11.70
 922,530 10.79 11.70 10.72 0 2,400 -0.0
26/09/2016
10.79
 89,700 10.65 10.79 10.65 1,000 0 0.0
23/09/2016
10.65
 103,000 10.65 10.72 10.65 0 0 0
22/09/2016
10.65
 136,000 10.79 10.79 10.58 3,100 5,000 -0.0
21/09/2016
10.79
 115,000 10.65 10.79 10.65 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |