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
(2024-08-19) 		-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)
20/09/2016
10.65
 111,300 10.79 10.86 10.65 15,600 0 0.2
19/09/2016
10.79
 186,800 10.58 10.93 10.51 54,700 0 0.8
16/09/2016
10.58
 128,820 10.44 10.58 10.44 2,000 0 0.0
15/09/2016
10.44
 101,700 10.51 10.58 10.30 0 0 0
14/09/2016
10.51
 72,000 10.65 10.65 10.44 0 0 0
13/09/2016
10.65
 39,100 10.72 10.72 10.58 0 0 0
12/09/2016
10.72
 90,900 10.93 11.00 10.65 0 0 0
09/09/2016
10.93
 345,020 10.51 11.00 10.51 0 0 0
08/09/2016
10.51
 123,310 10.30 10.51 10.30 0 0 0
07/09/2016
10.30
 139,400 10.30 10.37 10.23 0 20,100 -0.3
06/09/2016
10.30
 214,100 10.51 10.51 10.16 0 136,400 -2.0
05/09/2016
10.51
 51,701 10.51 10.65 10.44 0 0 0
01/09/2016
10.51
 66,730 10.51 10.58 10.37 0 0 0
31/08/2016
10.51
 72,305 10.44 10.65 10.37 0 0 0
30/08/2016
10.44
 73,900 10.37 10.51 10.30 3,700 0 0.1
29/08/2016
10.37
 133,810 10.58 10.93 9.81 0 0 0
26/08/2016
10.58
 99,805 10.72 10.72 10.51 0 0 0
25/08/2016
10.72
 40,230 10.72 10.79 10.65 0 0 0
24/08/2016
10.72
 200,960 10.51 10.86 10.44 0 0 0
23/08/2016
10.51
 43,900 10.44 10.51 10.30 0 0 0
22/08/2016
10.44
 132,000 10.58 10.58 10.30 50,000 0 0.7
19/08/2016
10.58
 334,410 10.86 10.86 10.51 52,400 0 0.8
18/08/2016
10.86
 247,300 10.93 11.00 10.79 68,000 0 1.1
17/08/2016
10.93
 357,390 10.93 11.00 10.72 96,700 0 1.5
16/08/2016
10.93
 240,640 11.07 11.14 10.93 0 0 0
15/08/2016
11.07
 397,500 11.00 11.14 10.86 48,300 0 0.8
12/08/2016
11.00
 663,380 10.86 11.21 10.86 142,000 68,600 1.2
11/08/2016
10.86
 378,770 10.86 10.93 10.65 93,700 0 1.4
10/08/2016
10.86
 533,110 10.65 11.07 10.58 227,600 0 3.5
09/08/2016: Cổ tức tiền mặt tỉ lệ: 4%
09/08/2016
10.65
 583,865 10.16 10.86 10.16 250,100 5,000 3.7
08/08/2016
10.16
 583,300 9.89 10.23 9.89 245,100 3,000 3.6
05/08/2016
9.89
 300,200 9.62 10.03 9.48 172,100 0 2.5
04/08/2016
9.62
 236,500 9.48 9.75 9.41 104,200 2,000 1.4
03/08/2016
9.48
 232,735 9.48 9.62 9.34 36,900 0 0.5
02/08/2016
9.48
 297,880 9.75 9.82 9.48 0 0 0
01/08/2016
9.75
 96,700 10.03 10.03 9.62 0 0 0
29/07/2016
10.03
 277,000 9.96 10.09 9.89 50,000 0 0.7
28/07/2016
9.96
 449,210 9.82 10.23 9.75 2,000 0 0.0
27/07/2016
9.82
 620,740 9.55 10.16 9.55 10,000 0 0.1
26/07/2016
9.55
 126,200 9.41 9.55 9.27 1,000 0 0.0
25/07/2016
9.41
 62,800 9.41 9.55 9.34 0 10,900 -0.2
22/07/2016
9.41
 143,100 9.48 9.48 9.27 100 0 0.0
21/07/2016
9.48
 122,800 9.55 9.55 9.34 0 0 0
20/07/2016
9.55
 109,400 9.55 9.82 9.48 0 0 0
19/07/2016
9.55
 182,935 9.48 9.82 9.48 0 0 0
18/07/2016
9.48
 107,100 9.41 9.48 9.34 0 0 0
15/07/2016
9.41
 123,200 9.27 9.48 9.27 10,900 0 0.1
14/07/2016
9.27
 271,100 9.41 9.41 9.27 100 0 0.0
13/07/2016
9.41
 139,400 9.41 9.48 9.27 0 0 0
12/07/2016
9.41
 251,600 9.27 9.55 9.27 0 0 0
11/07/2016
9.27
 330,100 9.68 9.75 9.21 0 0 0
08/07/2016
9.68
 220,935 10.03 10.03 9.62 0 0 0
07/07/2016
10.03
 202,810 10.16 10.30 10.03 0 0 0
06/07/2016
10.16
 566,102 9.82 10.23 9.55 0 0 0
05/07/2016
9.82
 418,835 9.27 10.16 9.34 0 0 0
04/07/2016
9.27
 165,300 9.14 9.48 9.21 0 0 0
01/07/2016
9.14
 248,800 9.21 9.21 9.07 0 0 0
30/06/2016
9.21
 224,600 9.14 9.41 9.14 0 8,100 -0.1
29/06/2016
9.14
 275,700 9.21 9.34 8.93 0 0 0
28/06/2016
9.21
 202,810 9.00 9.41 8.93 0 0 0
27/06/2016
9.00
 341,750 9.27 9.27 8.59 15,100 0 0.2
24/06/2016
9.27
 905,060 9.96 9.96 8.73 5,000 0 0.1
23/06/2016
9.96
 223,040 9.96 10.03 9.82 2,000 0 0.0
22/06/2016
9.96
 378,170 10.30 10.30 9.89 4,700 0 0.1
21/06/2016
10.30
 323,000 10.23 10.57 10.09 400 0 0.0
20/06/2016
10.23
 506,100 10.50 10.50 10.09 11,900 0 0.2
17/06/2016
10.50
 296,400 10.78 10.84 10.30 0 0 0
16/06/2016
10.78
 420,000 11.05 11.25 10.64 0 0 0
15/06/2016
11.05
 428,940 10.71 11.12 10.71 0 0 0
14/06/2016
10.71
 325,120 10.57 10.78 10.37 0 0 0
13/06/2016
10.57
 338,100 11.05 11.12 10.50 0 9,900 -0.2
10/06/2016
11.05
 761,000 11.05 11.46 10.84 0 0 0
09/06/2016
11.05
 752,020 10.57 11.05 10.57 0 0 0
08/06/2016
10.57
 1,096,220 10.09 10.91 10.03 0 0 0
07/06/2016
10.09
 365,700 10.03 10.09 9.89 0 0 0
06/06/2016
10.03
 251,800 10.37 10.43 10.03 0 0 0
03/06/2016
10.37
 609,280 10.30 10.64 10.30 0 0 0
02/06/2016
10.30
 963,500 9.48 10.30 9.41 2,100 0 0.0
01/06/2016
9.48
 120,400 9.34 9.48 9.27 0 0 0
31/05/2016
9.34
 105,400 9.55 9.55 9.27 0 0 0
30/05/2016
9.55
 392,600 9.27 9.75 9.21 0 0 0
27/05/2016
9.27
 82,300 9.07 9.27 9.00 0 0 0
26/05/2016
9.07
 117,800 9.00 9.27 9.00 0 0 0
25/05/2016
9.00
 181,000 9.21 9.21 8.87 0 0 0
24/05/2016
9.21
 42,800 9.21 9.21 9.07 0 0 0
23/05/2016
9.21
 83,100 9.27 9.41 9.14 0 0 0
20/05/2016
9.27
 445,400 8.80 9.55 8.80 0 1,300 -0.0
19/05/2016
8.80
 94,900 8.73 8.87 8.73 0 0 0
18/05/2016
8.73
 85,900 8.80 9.00 8.59 0 0 0
17/05/2016
8.80
 152,400 8.93 8.93 8.59 0 0 0
16/05/2016
8.93
 56,000 9.07 9.21 8.93 0 0 0
13/05/2016
9.07
 244,400 9.00 9.34 8.87 0 0 0
12/05/2016
9.00
 154,100 8.59 9.21 8.66 0 0 0
11/05/2016
8.59
 74,700 8.39 8.66 8.32 0 0 0
10/05/2016
8.39
 80,300 8.59 8.59 8.32 0 0 0
09/05/2016
8.59
 127,800 8.59 8.80 8.18 0 0 0
06/05/2016
8.59
 138,950 8.59 8.80 8.46 0 0 0
05/05/2016
8.59
 216,700 9.00 9.00 8.52 0 0 0
04/05/2016
9.00
 199,100 9.27 9.27 8.87 0 35,000 -0.5
29/04/2016
9.27
 130,900 9.41 9.41 9.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |