Tổng Công ty Viglacera - CTCP (vgc)

43.25
-0.45
(-1.03%)
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
(2024-08-21) 		-2.20 -4.84% 18,707,800 -2,821,100 -122.8
41
45.45
43.25
2 tháng
(2024-07-22) 		-6.35 -12.80% 39,631,900 -5,142,000 -218.6
39.30
49.60
43.25
3 tháng
(2024-06-24) 		-9.85 -18.55% 45,442,300 -5,254,600 -224.6
39.30
53.40
43.25
6 tháng
(2024-03-25) 		-13.95 -24.39% 88,583,200 -4,681,624 -188.2
39.30
59.40
43.25
12 tháng
(2023-09-26) 		-1.01 -2.28% 223,968,700 -5,768,498 -249.6
39.30
59.90
43.25
24 tháng
(2022-10-03) 		-2.46 -5.38% 501,761,100 -5,693,045 -203.2
25.36
59.90
43.25
36 tháng
(2021-10-06) 		11.93 38.11% 848,826,000 -661,745 80.0
25.36
65.69
43.25
60 tháng
(2019-10-17) 		27.69 177.96% 1,082,733,010 -42,038,715 -957.7
10.95
65.69
43.25
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/07/2023
44.45
 1,343,200 44.55 45.24 44.26 200 55,200 -2.5
07/07/2023
44.55
 1,692,000 43.08 44.55 42.59 9,300 34,100 -1.1
06/07/2023
43.08
 1,968,600 43.57 43.57 42.20 7,000 72,500 -2.9
05/07/2023
43.57
 2,356,200 43.03 44.06 43.08 44,100 23,200 0.9
04/07/2023
43.03
 2,248,100 42.74 43.96 42.94 68,500 15,300 2.4
03/07/2023
42.74
 1,544,000 41.71 42.84 41.71 27,200 68,500 -1.8
30/06/2023
41.71
 1,177,300 41.86 42.15 41.22 38,800 29,500 0.4
29/06/2023
41.86
 1,417,500 42.79 42.79 41.37 12,500 249,300 -10.1
28/06/2023
42.79
 2,405,000 42.10 42.99 41.22 87,200 38,600 2.1
27/06/2023
42.10
 1,735,300 41.52 42.89 41.86 8,500 16,900 -0.4
26/06/2023
41.52
 4,877,900 43.43 44.26 40.44 97,300 21,400 3.2
23/06/2023
43.43
 1,920,700 44.21 44.94 43.13 1,800 46,800 -2.0
22/06/2023
44.21
 1,574,200 44.26 44.75 43.87 21,500 27,100 -0.2
21/06/2023
44.26
 2,385,900 43.62 45.38 43.38 58,200 79,100 -0.9
20/06/2023
43.62
 2,534,000 41.52 43.62 41.22 48,600 57,900 -0.4
19/06/2023
41.52
 1,700,500 40.44 41.57 39.66 71,100 500 2.9
16/06/2023
40.44
 1,628,100 40.98 41.96 40.19 80,100 99,100 -0.8
15/06/2023
40.98
 1,722,800 40.19 42.01 39.95 128,000 31,000 4.1
14/06/2023
40.19
 2,936,200 41.86 42.50 40.19 11,300 23,300 -0.5
13/06/2023
41.86
 2,556,500 43.23 43.52 41.86 3,900 22,200 -0.8
12/06/2023
43.23
 1,735,100 42.99 43.67 41.71 19,900 7,000 0.6
09/06/2023
42.99
 2,472,600 42.01 43.57 41.96 23,700 71,500 -2.1
08/06/2023
42.01
 5,340,800 40.93 43.77 40.68 22,100 77,100 -2.5
07/06/2023
40.93
 2,018,000 40.15 41.03 40.00 3,100 4,300 -0.1
06/06/2023
40.15
 3,566,700 39.46 40.93 38.97 54,300 1,900 2.1
05/06/2023
39.46
 3,345,600 40.64 41.03 39.46 32,000 7,400 1.0
02/06/2023
40.64
 2,779,200 40.64 41.57 40.05 219,800 126,600 3.9
01/06/2023
40.64
 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
 2,063,100 39.07 39.46 38.58 500 41,400 -1.6
30/05/2023
39.07
 1,763,600 38.40 39.55 38.26 22,600 33,700 -0.4
29/05/2023
38.40
 3,388,500 35.92 38.40 36.20 71,300 244,900 -6.9
26/05/2023
35.92
 1,234,000 35.34 36.25 35.25 6,400 500 0.2
25/05/2023
35.34
 740,300 34.87 35.82 34.77 1,700 19,200 -0.6
24/05/2023
34.87
 818,200 35.58 35.92 34.87 300 20,500 -0.7
23/05/2023
35.58
 1,186,800 36.20 36.68 33.77 4,000 14,600 -0.4
22/05/2023
36.20
 937,300 35.34 36.68 35.58 11,100 7,600 0.1
19/05/2023
35.34
 730,500 35.34 35.73 34.87 65,200 36,200 1.1
18/05/2023
35.34
 1,296,300 34.20 35.63 34.24 80,900 100 3.0
17/05/2023
34.20
 1,386,900 35.25 35.53 34.01 0 15,700 -0.6
16/05/2023
35.25
 1,208,100 34.91 35.73 34.91 80,800 51,900 1.1
15/05/2023
34.91
 1,805,900 36.25 36.63 34.87 4,900 158,400 -5.8
12/05/2023
36.25
 1,844,000 35.34 37.06 35.06 150,000 19,400 5.0
11/05/2023
35.34
 1,653,900 35.44 35.82 35.25 85,800 372,500 -10.6
10/05/2023
35.44
 2,658,300 33.48 35.53 33.48 137,200 467,400 -12.0
09/05/2023
33.48
 1,274,500 33.67 34.20 33.24 0 228,100 -8.0
08/05/2023
33.67
 957,900 32.96 34.15 33.43 182,100 138,700 1.5
05/05/2023
32.96
 1,528,800 31.71 33.43 31.71 9,000 14,400 -0.2
04/05/2023
31.71
 524,600 31.76 32.24 31.52 0 10,500 -0.4
28/04/2023
31.76
 431,300 31.57 32.29 31.67 0 3,600 -0.1
27/04/2023
31.57
 607,500 31.04 32.48 31.24 8,100 7,000 0.0
26/04/2023
31.04
 902,100 31.04 31.47 30.62 16,511 333,500 -10.3
25/04/2023
31.04
 840,100 31.43 32.29 31.04 13,105 1,800 0.4
24/04/2023
31.43
 644,700 32.57 32.67 31.43 8,600 14,600 -0.2
21/04/2023
32.57
 1,047,400 33.29 33.82 31.81 48,500 40,700 0.3
20/04/2023
33.29
 456,500 33.24 33.91 33.24 55,300 91,700 -1.3
19/04/2023
33.24
 723,700 33.43 34.20 33.24 49,000 22,941 0.9
18/04/2023
33.43
 552,800 33.05 33.72 33.00 7,900 196,446 -6.6
17/04/2023
33.05
 382,600 33.05 33.39 32.57 27,100 17,300 0.3
14/04/2023
33.05
 1,126,700 34.48 34.87 33.05 46,300 210 1.6
13/04/2023
34.48
 692,400 34.87 35.15 34.48 43,800 9,700 1.2
12/04/2023
34.87
 1,158,900 34.87 35.82 34.39 43,800 16,100 1.0
11/04/2023
34.87
 702,900 34.77 34.91 33.96 900 28,000 -1.0
10/04/2023
34.77
 1,740,800 33.72 35.30 33.96 6,300 48,225 -1.5
07/04/2023
33.72
 1,083,300 33.43 34.10 33.00 18,900 0 0.7
06/04/2023
33.43
 1,153,300 34.48 35.20 33.43 9,300 44,042 -1.2
05/04/2023
34.48
 1,607,400 32.57 34.48 32.48 16,500 13,105 0.1
04/04/2023
32.57
 774,700 32.72 32.86 32.14 16,800 20,500 -0.1
03/04/2023
32.72
 887,100 31.81 33.05 32.43 400 81,000 -2.8
31/03/2023
31.81
 1,075,100 30.66 32.14 30.52 24,300 59,800 -1.2
30/03/2023
30.66
 486,300 30.57 31.04 30.57 400 7,429 -0.2
29/03/2023
30.57
 395,300 30.81 31.33 30.42 14,000 9,512 0.1
28/03/2023
30.81
 473,200 30.85 31.43 30.76 13,500 30,100 -0.5
27/03/2023
30.85
 365,100 30.81 31.14 30.66 31,800 4,728 0.9
24/03/2023
30.81
 520,800 30.14 31.04 30.28 15,000 32,400 -0.5
23/03/2023
30.14
 449,700 29.61 30.19 29.23 35,100 87,500 -1.6
22/03/2023
29.61
 360,700 29.47 30.42 29.61 0 101,000 -3.2
21/03/2023
29.47
 584,800 29.52 30.09 29.04 2,305 162,200 -0.9
20/03/2023
29.52
 993,500 31.33 31.67 29.52 1,300 290,400 -8.9
17/03/2023
31.33
 331,800 31.71 32.29 31.33 200 133,000 -4.4
16/03/2023
31.71
 128,300 32.48 32.48 31.57 50,500 319,701 -8.9
15/03/2023
32.48
 536,400 31.24 32.48 31.57 69,200 197,000 -4.3
14/03/2023
31.24
 555,300 32.00 32.19 31.04 200 80,400 -2.6
13/03/2023
32.00
 444,000 32.96 32.96 32.00 15,600 34,300 -0.6
10/03/2023
32.96
 481,100 33.34 33.34 32.33 86,000 43,800 1.5
09/03/2023
33.34
 757,500 32.76 33.62 32.91 71,700 28,774 1.5
08/03/2023
32.76
 451,100 32.10 32.76 31.38 5,900 37,600 -1.1
07/03/2023
32.10
 344,000 31.90 32.76 31.43 0 71,000 -2.4
06/03/2023
31.90
 281,800 31.90 32.96 31.86 2,600 3,300 -0.0
03/03/2023
31.90
 378,400 32.62 32.96 31.90 8,900 47,300 -1.3
02/03/2023
32.62
 203,600 33.43 33.48 32.57 1,000 24,200 -0.8
01/03/2023
33.43
 432,300 32.19 33.43 31.52 97,900 0 3.4
28/02/2023
32.19
 439,500 31.52 32.29 31.14 11,000 106,600 -3.2
27/02/2023
31.52
 398,000 32.67 32.67 31.28 1,310 11,200 -0.3
24/02/2023
32.67
 348,400 34.01 34.20 32.67 500 27,300 -0.9
23/02/2023
34.01
 976,500 33.77 34.10 31.71 1,800 322,400 -11.4
22/02/2023
33.77
 751,300 35.39 35.39 33.77 42,600 700 1.5
21/02/2023
35.39
 665,100 35.73 36.39 35.06 16,000 42,700 -1.0
20/02/2023
35.73
 865,500 33.91 35.92 34.48 25,600 56,700 -1.2
17/02/2023
33.91
 469,200 34.67 34.96 33.77 400 78,700 -2.8
16/02/2023
34.67
 726,400 33.24 34.96 33.29 156,100 101,100 2.0

Chính sách bảo mật | Điều khoản sử dụng |