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)
15/02/2023
33.24
 433,500 31.43 33.24 31.28 32,000 55,290 -0.8
14/02/2023
31.43
 366,200 31.09 31.81 31.04 5,600 15,800 -0.3
13/02/2023
31.09
 1,004,900 33.43 33.43 31.09 272,610 39,500 7.6
10/02/2023
33.43
 559,700 34.01 34.10 32.91 5,700 119,300 -4.0
09/02/2023
34.01
 246,000 34.39 34.87 34.01 500 42,200 -1.5
08/02/2023
34.39
 522,300 33.91 34.87 33.53 171,500 11,013 5.8
07/02/2023
33.91
 559,400 35.68 36.20 33.91 8,700 11,400 -0.1
06/02/2023
35.68
 515,300 35.30 35.68 34.67 162,400 43,700 4.4
03/02/2023
35.30
 607,800 35.73 36.20 34.87 2,100 38,000 -1.3
02/02/2023
35.73
 900,100 35.44 36.16 34.87 203,500 57,200 5.5
01/02/2023
35.44
 1,067,900 37.49 38.21 35.34 200,000 20,800 6.6
31/01/2023
37.49
 669,100 36.44 37.49 36.30 3,400 35,400 -1.3
30/01/2023
36.44
 1,230,200 37.64 38.02 36.44 201,600 434,100 -8.9
27/01/2023
37.64
 646,800 37.44 38.40 37.40 63,500 20,100 1.7
19/01/2023
37.44
 949,000 36.30 37.44 35.82 38,800 100,900 -2.4
18/01/2023
36.30
 898,100 35.77 36.78 35.82 10,500 4,800 0.2
17/01/2023
35.77
 679,600 34.72 35.77 34.87 48,705 69,700 -0.8
16/01/2023
34.72
 692,000 35.44 35.44 34.53 17,200 94,600 -2.8
13/01/2023
35.44
 528,800 35.82 36.49 35.10 20,600 45,900 -0.9
12/01/2023
35.82
 809,000 34.87 35.87 35.15 12,900 70,400 -2.2
11/01/2023
34.87
 611,900 34.39 35.73 34.67 12,600 42,900 -1.1
10/01/2023
34.39
 635,500 34.39 34.87 33.34 55,300 29,800 0.9
09/01/2023
34.39
 588,100 35.34 35.82 34.39 50,800 134,100 -3.0
06/01/2023
35.34
 1,195,300 35.92 36.97 34.67 20,300 289,707 -10.0
05/01/2023
35.92
 1,304,500 34.39 35.92 34.58 41,200 382,300 -12.8
04/01/2023
34.39
 1,032,000 34.53 35.92 33.67 1,500 500,200 -18.0
03/01/2023
34.53
 1,403,900 32.29 34.53 32.38 40,700 507,400 -16.9
30/12/2022
32.29
 754,400 32.53 32.67 31.57 164,200 317,300 -5.2
29/12/2022
32.53
 652,700 34.39 34.39 32.48 29,900 292,000 -8.9
28/12/2022
34.39
 938,200 33.43 34.87 31.62 153,800 325,300 -6.2
27/12/2022
33.43
 926,100 32.43 33.43 30.90 140,400 432,500 -10.2
26/12/2022
32.43
 920,200 34.87 34.87 32.43 125,000 313,101 -6.4
23/12/2022
34.87
 705,800 33.91 35.34 32.96 78,900 290,100 -7.7
22/12/2022
33.91
 845,200 34.48 35.25 32.67 77,900 284,400 -7.3
21/12/2022
34.48
 951,800 36.78 37.16 34.24 179,600 300,600 -4.4
20/12/2022
36.78
 1,528,100 37.83 37.87 35.20 265,100 307,100 -1.6
19/12/2022
37.83
 1,115,800 40.50 40.64 37.83 180,300 327,900 -5.8
16/12/2022
40.50
 1,082,300 41.12 41.27 39.16 291,800 473,700 -7.7
15/12/2022
41.12
 521,500 41.93 41.93 40.36 100,100 116,400 -0.7
14/12/2022
41.93
 546,300 41.93 42.60 41.07 139,000 60,200 3.5
13/12/2022
41.93
 884,600 41.50 41.93 39.88 305,700 200,900 4.6
12/12/2022
41.50
 1,443,500 39.64 42.41 39.64 201,400 74,500 5.5
09/12/2022
39.64
 750,800 38.21 39.64 37.16 25,000 30,500 -0.2
08/12/2022
38.21
 946,000 37.25 39.16 36.78 165,000 143,000 0.9
07/12/2022
37.25
 660,100 36.59 37.44 35.10 255,900 75,100 7.1
06/12/2022
36.59
 2,070,200 37.92 38.02 35.34 537,300 148,600 14.9
05/12/2022
37.92
 667,100 37.30 38.69 36.78 100,400 74,300 1.0
02/12/2022
37.30
 1,616,500 34.87 37.30 34.29 403,600 0 15.8
01/12/2022
34.87
 1,046,900 35.01 37.44 34.39 111,100 57,410 2.0
30/11/2022
35.01
 1,322,000 34.87 36.20 33.96 173,700 93,805 2.9
29/11/2022
34.87
 1,315,300 32.62 34.87 32.19 380,100 53,800 11.9
28/11/2022
32.62
 835,400 30.52 32.62 30.81 200 98,300 -3.4
25/11/2022
30.52
 750,800 28.56 30.52 28.66 19,600 16,800 0.1
24/11/2022
28.56
 431,700 28.66 28.85 27.22 98,200 62,900 1.1
23/11/2022
28.66
 495,600 28.85 29.13 28.27 245,100 300 7.3
22/11/2022
28.85
 943,200 28.94 30.76 28.85 111,900 14,705 2.9
21/11/2022
28.94
 652,300 28.75 29.99 28.85 6,400 76,400 -2.1
18/11/2022
28.75
 1,368,500 28.23 29.13 26.27 13,100 21,600 -0.3
17/11/2022
28.23
 661,400 27.13 28.75 27.70 22,900 95,700 -2.2
16/11/2022
27.13
 1,681,100 25.36 27.13 23.59 85,000 5,000 2.3
15/11/2022
25.36
 361,000 27.22 27.22 25.36 122,700 0 3.3
14/11/2022
27.22
 649,500 29.23 29.23 27.22 201,705 0 5.7
11/11/2022
29.23
 1,187,100 31.38 32.38 29.23 265,400 5,600 7.9
10/11/2022
31.38
 905,900 33.72 33.72 31.38 408,505 19,400 12.8
09/11/2022
33.72
 540,000 33.24 34.24 33.00 157,400 10,410 5.2
08/11/2022
33.24
 1,179,600 32.29 33.24 30.04 377,300 39,700 11.7
07/11/2022
32.29
 806,700 34.67 34.67 32.29 144,210 2,000 4.8
04/11/2022
34.67
 1,439,200 37.25 37.25 34.67 86,100 25,800 2.2
03/11/2022
37.25
 554,500 37.35 38.02 36.39 65,800 34,400 1.2
02/11/2022
37.35
 616,800 38.97 39.64 37.35 2,400 38,600 -1.4
01/11/2022
38.97
 730,400 38.78 39.93 38.64 61,600 67,000 -0.2
31/10/2022
38.78
 759,200 38.50 39.16 36.39 117,200 67,800 2.0
28/10/2022
38.50
 968,900 38.26 40.45 38.50 24,700 83,460 -2.4
27/10/2022
38.26
 1,393,400 35.77 38.26 34.39 192,700 264,300 -2.9
26/10/2022
35.77
 1,146,800 38.45 39.45 35.77 74,400 25,500 1.8
25/10/2022
38.45
 1,650,600 41.31 42.99 38.45 267,700 8,600 10.5
24/10/2022
41.31
 928,800 44.42 44.42 41.31 107,900 0 4.7
21/10/2022
44.42
 1,708,400 47.76 47.76 44.42 4,000 100,400 -4.5
20/10/2022
47.76
 1,463,500 49.86 49.96 47.76 57,000 19,600 1.9
19/10/2022
49.86
 941,900 51.20 51.49 49.86 10,000 27,800 -0.9
18/10/2022
51.20
 1,668,600 51.01 53.02 51.20 19,200 282,300 -14.1
17/10/2022
51.01
 983,400 50.05 51.01 48.62 40,100 56,100 -0.9
14/10/2022
50.05
 1,508,300 50.05 52.35 50.05 200 206,000 -10.8
13/10/2022
50.05
 969,400 51.10 51.58 49.29 7,700 36,800 -1.5
12/10/2022
51.10
 1,239,400 47.76 51.10 47.86 578,800 1,700 30.9
11/10/2022
47.76
 1,753,300 51.10 52.16 47.76 29,300 32,900 -0.2
10/10/2022
51.10
 1,377,500 47.76 51.10 47.67 52,000 25,800 1.4
07/10/2022
47.76
 1,975,000 47.76 49.19 45.85 247,800 526,200 -13.9
06/10/2022
47.76
 1,230,400 49.10 51.01 47.76 172,101 91,200 4.0
05/10/2022
49.10
 813,000 45.95 49.10 46.85 65,100 0 3.3
04/10/2022
45.95
 806,600 45.71 47.47 44.90 128,600 3,500 6.0
03/10/2022
45.71
 704,000 49.10 49.39 45.71 11,400 16,000 -0.2
30/09/2022
49.10
 1,096,700 47.28 49.19 45.80 99,700 0 5.1
29/09/2022
47.28
 924,800 49.00 51.10 47.28 52,500 100 2.6
28/09/2022
49.00
 976,700 50.63 51.30 49.00 22,100 500 1.1
27/09/2022: Cổ tức tiền mặt tỉ lệ: 10%
27/09/2022
50.63
 628,800 53.49 54.45 50.63 15,300 14,700 0.0
26/09/2022
53.49
 2,216,300 55.28 55.28 51.43 25,000 16,300 0.5
23/09/2022
55.28
 943,000 56.96 57.25 54.62 0 32,900 -1.9
22/09/2022
56.96
 727,700 55.65 57.15 54.62 39,400 17,400 1.3
21/09/2022
55.65
 436,200 56.21 56.68 54.99 200 9,000 -0.5

Chính sách bảo mật | Điều khoản sử dụng |