Tổng Công ty Viglacera - CTCP (vgc)

54.50
-1.30
(-2.33%)
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
(2024-05-14) 		1.90 3.53% 14,054,200 -397,624 -22.1
53.90
56.60
55.80
2 tháng
(2024-04-15) 		3 5.68% 25,832,400 -534,924 -28.5
49.10
56.60
55.80
3 tháng
(2024-03-15) 		-4.10 -6.84% 50,805,600 417,076 26.7
49.10
59.90
55.80
6 tháng
(2023-12-18) 		4.10 7.93% 113,901,200 -1,666,298 -79.5
49.10
59.90
55.80
12 tháng
(2023-06-19) 		14.28 34.40% 268,873,100 2,551,402 124.2
41.52
59.90
55.80
24 tháng
(2022-06-24) 		6.06 12.19% 536,733,000 -710,185 1.4
25.36
65.69
55.80
36 tháng
(2021-06-29) 		28.96 107.88% 888,841,000 -1,770,245 83.9
25.32
65.69
55.80
60 tháng
(2019-07-10) 		39.06 233.33% 1,066,922,110 -33,794,805 -668.9
10.95
65.69
55.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2023
42.35
-0.54
 362,600 42.89 43.33 42.25 45,600 83,500 -1.7
22/08/2023
42.89
0.78
 946,200 42.10 42.89 40.05 144,900 142,000 0.2
21/08/2023
42.10
-0.29
 798,000 42.40 43.08 41.32 199,000 17,900 7.9
18/08/2023
42.40
-3.18
 1,749,900 45.58 45.58 42.40 121,900 78,500 1.8
17/08/2023
45.58
-1.18
 1,315,200 46.76 47.24 45.58 94,700 154,000 -2.8
16/08/2023
46.76
-0.49
 593,800 47.24 47.49 46.46 2,300 9,800 -0.4
15/08/2023
47.24
1.22
 1,876,600 46.02 47.59 46.31 729,800 150,300 27.9
14/08/2023
46.02
0.54
 833,300 45.48 46.27 45.63 2,800 10,000 -0.3
11/08/2023
45.48
0.10
 614,300 45.38 45.82 44.16 2,000 13,700 -0.5
10/08/2023
45.38
0.44
 1,076,000 44.94 45.78 44.99 360,600 108,000 11.7
09/08/2023
44.94
-1.27
 1,864,200 46.22 46.22 44.94 20,300 700 0.9
08/08/2023
46.22
-0.64
 863,000 46.85 47.29 46.12 19,000 5,000 0.7
07/08/2023
46.85
0.24
 919,600 46.61 47.59 46.61 3,800 101,200 -4.7
04/08/2023
46.61
0.39
 712,500 46.22 47.00 46.22 4,200 52,800 -2.3
03/08/2023
46.22
-1.18
 1,341,300 47.39 47.59 46.12 65,200 3,100 3.0
02/08/2023
47.39
-0.20
 719,400 47.59 48.37 47.34 7,300 3,100 0.2
01/08/2023
47.59
1.18
 2,428,500 46.41 49.55 46.02 273,400 15,000 12.5
31/07/2023
46.41
-0.29
 750,500 46.71 47.29 46.27 38,500 0 1.8
28/07/2023
46.71
1.08
 1,112,200 45.63 46.71 45.19 57,000 1,400 2.6
27/07/2023
45.63
-0.88
 1,484,300 46.51 46.51 45.14 57,200 19,300 1.8
26/07/2023
46.51
0.10
 1,280,600 46.41 46.66 45.53 26,500 4,100 1.1
25/07/2023
46.41
-0.98
 1,141,700 47.39 47.88 46.02 112,300 0 5.4
24/07/2023
47.39
1.13
 1,262,800 46.27 47.44 46.02 305,300 20,000 13.7
21/07/2023
46.27
0.73
 1,444,200 45.53 46.51 45.58 57,700 200 2.7
20/07/2023
45.53
0.39
 854,300 45.14 45.53 44.41 3,300 2,700 0.0
19/07/2023
45.14
0
 1,143,900 45.14 46.12 45.04 34,500 5,000 1.4
18/07/2023
45.14
-0.10
 852,700 45.24 46.17 44.85 79,600 60,600 0.9
17/07/2023
45.24
-0.64
 1,439,100 45.87 45.87 44.94 27,100 77,600 -2.4
14/07/2023
45.87
-0.05
 943,400 45.92 47.00 45.04 5,900 800 0.2
13/07/2023
45.92
1.42
 1,716,200 44.50 47.10 44.85 8,200 49,000 -1.9
12/07/2023
44.50
-0.34
 901,000 44.85 45.14 44.06 49,700 60,100 -0.5
11/07/2023
44.85
0.39
 1,403,000 44.45 45.53 44.36 37,600 23,900 0.6
10/07/2023
44.45
-0.10
 1,343,200 44.55 45.24 44.26 200 55,200 -2.5
07/07/2023
44.55
1.47
 1,692,000 43.08 44.55 42.59 9,300 34,100 -1.1
06/07/2023
43.08
-0.49
 1,968,600 43.57 43.57 42.20 7,000 72,500 -2.9
05/07/2023
43.57
0.54
 2,356,200 43.03 44.06 43.08 44,100 23,200 0.9
04/07/2023
43.03
0.29
 2,248,100 42.74 43.96 42.94 68,500 15,300 2.4
03/07/2023
42.74
1.03
 1,544,000 41.71 42.84 41.71 27,200 68,500 -1.8
30/06/2023
41.71
-0.15
 1,177,300 41.86 42.15 41.22 38,800 29,500 0.4
29/06/2023
41.86
-0.93
 1,417,500 42.79 42.79 41.37 12,500 249,300 -10.1
28/06/2023
42.79
0.69
 2,405,000 42.10 42.99 41.22 87,200 38,600 2.1
27/06/2023
42.10
0.59
 1,735,300 41.52 42.89 41.86 8,500 16,900 -0.4
26/06/2023
41.52
-1.91
 4,877,900 43.43 44.26 40.44 97,300 21,400 3.2
23/06/2023
43.43
-0.78
 1,920,700 44.21 44.94 43.13 1,800 46,800 -2.0
22/06/2023
44.21
-0.05
 1,574,200 44.26 44.75 43.87 21,500 27,100 -0.2
21/06/2023
44.26
0.64
 2,385,900 43.62 45.38 43.38 58,200 79,100 -0.9
20/06/2023
43.62
2.11
 2,534,000 41.52 43.62 41.22 48,600 57,900 -0.4
19/06/2023
41.52
1.08
 1,700,500 40.44 41.57 39.66 71,100 500 2.9
16/06/2023
40.44
-0.54
 1,628,100 40.98 41.96 40.19 80,100 99,100 -0.8
15/06/2023
40.98
0.78
 1,722,800 40.19 42.01 39.95 128,000 31,000 4.1
14/06/2023
40.19
-1.66
 2,936,200 41.86 42.50 40.19 11,300 23,300 -0.5
13/06/2023
41.86
-1.37
 2,556,500 43.23 43.52 41.86 3,900 22,200 -0.8
12/06/2023
43.23
0.24
 1,735,100 42.99 43.67 41.71 19,900 7,000 0.6
09/06/2023
42.99
0.98
 2,472,600 42.01 43.57 41.96 23,700 71,500 -2.1
08/06/2023
42.01
1.08
 5,340,800 40.93 43.77 40.68 22,100 77,100 -2.5
07/06/2023
40.93
0.78
 2,018,000 40.15 41.03 40.00 3,100 4,300 -0.1
06/06/2023
40.15
0.69
 3,566,700 39.46 40.93 38.97 54,300 1,900 2.1
05/06/2023
39.46
-1.18
 3,345,600 40.64 41.03 39.46 32,000 7,400 1.0
02/06/2023
40.64
0
 2,779,200 40.64 41.57 40.05 219,800 126,600 3.9
01/06/2023
40.64
1.76
 3,752,000 38.87 40.64 38.38 2,800 183,900 -7.5
31/05/2023: Cổ tức tiền mặt tỉ lệ: 10%
31/05/2023
38.87
-0.20
 2,063,100 39.07 39.46 38.58 500 41,400 -1.6
30/05/2023
39.07
0.67
 1,763,600 38.40 39.55 38.26 22,600 33,700 -0.4
29/05/2023
38.40
2.48
 3,388,500 35.92 38.40 36.20 71,300 244,900 -6.9
26/05/2023
35.92
0.57
 1,234,000 35.34 36.25 35.25 6,400 500 0.2
25/05/2023
35.34
0.48
 740,300 34.87 35.82 34.77 1,700 19,200 -0.6
24/05/2023
34.87
-0.72
 818,200 35.58 35.92 34.87 300 20,500 -0.7
23/05/2023
35.58
-0.62
 1,186,800 36.20 36.68 33.77 4,000 14,600 -0.4
22/05/2023
36.20
0.86
 937,300 35.34 36.68 35.58 11,100 7,600 0.1
19/05/2023
35.34
0
 730,500 35.34 35.73 34.87 65,200 36,200 1.1
18/05/2023
35.34
1.15
 1,296,300 34.20 35.63 34.24 80,900 100 3.0
17/05/2023
34.20
-1.05
 1,386,900 35.25 35.53 34.01 0 15,700 -0.6
16/05/2023
35.25
0.33
 1,208,100 34.91 35.73 34.91 80,800 51,900 1.1
15/05/2023
34.91
-1.34
 1,805,900 36.25 36.63 34.87 4,900 158,400 -5.8
12/05/2023
36.25
0.91
 1,844,000 35.34 37.06 35.06 150,000 19,400 5.0
11/05/2023
35.34
-0.10
 1,653,900 35.44 35.82 35.25 85,800 372,500 -10.6
10/05/2023
35.44
1.96
 2,658,300 33.48 35.53 33.48 137,200 467,400 -12.0
09/05/2023
33.48
-0.19
 1,274,500 33.67 34.20 33.24 0 228,100 -8.0
08/05/2023
33.67
0.72
 957,900 32.96 34.15 33.43 182,100 138,700 1.5
05/05/2023
32.96
1.24
 1,528,800 31.71 33.43 31.71 9,000 14,400 -0.2
04/05/2023
31.71
-0.05
 524,600 31.76 32.24 31.52 0 10,500 -0.4
28/04/2023
31.76
0.19
 431,300 31.57 32.29 31.67 0 3,600 -0.1
27/04/2023
31.57
0.53
 607,500 31.04 32.48 31.24 8,100 7,000 0.0
26/04/2023
31.04
0
 902,100 31.04 31.47 30.62 16,511 333,500 -10.3
25/04/2023
31.04
-0.38
 840,100 31.43 32.29 31.04 13,105 1,800 0.4
24/04/2023
31.43
-1.15
 644,700 32.57 32.67 31.43 8,600 14,600 -0.2
21/04/2023
32.57
-0.72
 1,047,400 33.29 33.82 31.81 48,500 40,700 0.3
20/04/2023
33.29
0.05
 456,500 33.24 33.91 33.24 55,300 91,700 -1.3
19/04/2023
33.24
-0.19
 723,700 33.43 34.20 33.24 49,000 22,941 0.9
18/04/2023
33.43
0.38
 552,800 33.05 33.72 33.00 7,900 196,446 -6.6
17/04/2023
33.05
0
 382,600 33.05 33.39 32.57 27,100 17,300 0.3
14/04/2023
33.05
-1.43
 1,126,700 34.48 34.87 33.05 46,300 210 1.6
13/04/2023
34.48
-0.38
 692,400 34.87 35.15 34.48 43,800 9,700 1.2
12/04/2023
34.87
0
 1,158,900 34.87 35.82 34.39 43,800 16,100 1.0
11/04/2023
34.87
0.10
 702,900 34.77 34.91 33.96 900 28,000 -1.0
10/04/2023
34.77
1.05
 1,740,800 33.72 35.30 33.96 6,300 48,225 -1.5
07/04/2023
33.72
0.29
 1,083,300 33.43 34.10 33.00 18,900 0 0.7
06/04/2023
33.43
-1.05
 1,153,300 34.48 35.20 33.43 9,300 44,042 -1.2
05/04/2023
34.48
1.91
 1,607,400 32.57 34.48 32.48 16,500 13,105 0.1
04/04/2023
32.57
-0.14
 774,700 32.72 32.86 32.14 16,800 20,500 -0.1
03/04/2023
32.72
0.91
 887,100 31.81 33.05 32.43 400 81,000 -2.8

Chính sách bảo mật | Điều khoản sử dụng |