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)
20/09/2022
56.21
 1,021,700 53.68 56.50 52.65 62,200 76,100 -0.8
19/09/2022
53.68
 2,450,000 57.72 58.28 53.68 151,700 56,700 5.4
16/09/2022
57.72
 1,232,100 59.87 59.97 57.15 70,000 59,700 0.6
15/09/2022
59.87
 1,542,100 58.94 61.75 58.94 15,300 366,239 -5.1
14/09/2022
58.94
 1,418,500 57.25 58.94 55.09 45,500 127,100 0.5
13/09/2022
57.25
 970,800 58.47 59.03 56.87 24,800 121,811 0.5
12/09/2022
58.47
 1,138,500 58.94 59.97 58.28 156,300 97,290 -1.5
09/09/2022
58.94
 1,360,600 55.09 58.94 55.37 7,700 31,100 -1.5
08/09/2022
55.09
 1,694,000 57.72 58.65 55.09 125,900 39,800 5.1
07/09/2022
57.72
 3,633,100 62.03 62.03 57.72 22,200 21,600 0.0
06/09/2022
62.03
 1,228,700 63.35 63.82 62.03 9,200 154,200 -9.6
05/09/2022
63.35
 831,100 64.10 64.75 63.35 500 15,700 -1.0
31/08/2022
64.10
 857,800 63.35 64.75 62.69 33,300 8,600 1.7
30/08/2022
63.35
 702,500 63.63 65.50 63.35 1,600 20,100 -1.2
29/08/2022
63.63
 1,956,200 65.50 65.50 61.94 17,800 120,800 -7.0
26/08/2022
65.50
 809,800 64.57 66.63 64.00 91,900 20,200 5.0
25/08/2022
64.57
 1,089,600 65.69 66.54 63.82 56,700 397,500 -23.4
24/08/2022
65.69
 1,530,400 63.44 67.85 62.88 95,900 22,100 5.2
23/08/2022
63.44
 1,067,600 62.69 63.72 61.94 84,400 9,800 5.0
22/08/2022
62.69
 1,109,000 64.57 64.57 61.84 12,700 180,800 -11.2
19/08/2022
64.57
 680,100 60.34 64.57 60.06 34,300 27,500 0.5
18/08/2022
60.34
 1,647,600 61.28 62.41 59.59 13,800 12,300 0.1
17/08/2022
61.28
 1,680,600 62.78 65.32 60.53 214,700 144,000 4.6
16/08/2022
62.78
 705,400 61.84 63.16 61.00 96,000 0 6.4
15/08/2022
61.84
 1,027,700 62.22 63.35 61.47 35,800 283,700 -16.3
12/08/2022
62.22
 2,678,900 58.18 62.22 58.09 87,800 9,800 5.2
11/08/2022
58.18
 2,258,800 55.37 58.37 55.56 28,700 109,000 -5.0
10/08/2022
55.37
 793,800 55.28 56.59 55.37 1,700 115,700 -6.7
09/08/2022
55.28
 1,047,300 54.71 56.78 54.62 20,500 260,400 -14.1
08/08/2022
54.71
 797,900 55.09 57.25 54.43 18,100 208,500 -11.1
05/08/2022
55.09
 1,025,400 54.52 55.74 54.43 25,100 53,100 -1.6
04/08/2022
54.52
 1,915,100 57.34 57.62 54.52 7,300 134,700 -7.4
03/08/2022
57.34
 1,046,400 56.78 60.06 56.59 41,600 1,800 2.4
02/08/2022
56.78
 1,147,200 57.06 58.65 56.59 23,700 175,000 -9.2
01/08/2022
57.06
 1,534,200 57.43 59.03 56.31 45,100 300,400 -15.5
29/07/2022
57.43
 629,300 56.96 58.65 56.59 25,500 14,000 0.7
28/07/2022
56.96
 910,400 56.40 58.65 56.50 21,600 21,700 -0.0
27/07/2022
56.40
 2,086,100 52.74 56.40 51.62 78,500 73,500 0.3
26/07/2022
52.74
 918,400 53.49 55.09 52.74 3,400 32,400 -1.6
25/07/2022
53.49
 716,400 54.62 55.74 53.30 42,400 29,300 0.7
22/07/2022
54.62
 1,467,800 54.90 56.78 53.30 381,500 12,100 1.9
21/07/2022
54.90
 1,730,500 52.74 55.37 51.62 302,500 191,200 6.5
20/07/2022
52.74
 1,322,100 50.77 54.24 51.62 191,600 25,100 9.4
19/07/2022
50.77
 2,057,300 47.49 50.77 47.49 159,100 43,700 6.2
18/07/2022
47.49
 673,300 47.39 49.27 47.49 118,400 148,900 -1.5
15/07/2022
47.39
 659,600 47.58 48.80 47.39 92,000 23,200 3.5
14/07/2022
47.58
 819,000 47.49 47.77 46.74 181,900 203,400 -1.1
13/07/2022
47.49
 644,700 47.39 48.52 46.45 3,600 15,400 -0.6
12/07/2022
47.39
 723,600 44.72 47.39 44.58 4,800 16,200 -0.6
11/07/2022
44.72
 942,700 43.83 45.09 42.23 132,300 37,700 4.5
08/07/2022
43.83
 556,300 43.36 44.95 43.08 800 37,500 4.5
07/07/2022
43.36
 931,400 43.22 43.40 40.35 206,600 5,600 9.3
06/07/2022
43.22
 1,470,900 46.45 46.45 43.22 48,100 153,700 -4.9
05/07/2022
46.45
 1,321,000 49.83 50.58 46.45 18,800 133,700 -5.7
04/07/2022
49.83
 856,100 49.64 51.52 49.83 1,900 26,800 -1.3
01/07/2022
49.64
 1,204,400 49.36 49.64 46.55 94,400 10,300 4.4
30/06/2022
49.36
 611,200 49.83 51.15 49.36 45,200 17,200 1.5
29/06/2022
49.83
 767,300 50.21 50.21 48.89 800 35,600 -1.8
28/06/2022
50.21
 1,203,900 50.21 51.62 48.80 38,200 33,500 0.3
27/06/2022
50.21
 998,300 49.74 52.08 49.46 296,400 32,500 14.3
24/06/2022
49.74
 1,366,500 49.36 52.46 49.74 450,900 122,100 17.4
23/06/2022
49.36
 1,208,700 46.17 49.36 45.52 381,500 12,100 19.4
22/06/2022
46.17
 1,391,200 46.17 48.71 45.52 641,800 4,300 31.4
21/06/2022
46.17
 1,952,700 46.55 48.71 45.98 788,000 5,100 38.5
20/06/2022
46.55
 2,294,900 48.42 50.49 46.27 769,100 6,700 39.2
17/06/2022
48.42
 3,030,700 48.42 51.33 45.98 827,100 823,500 0.2
16/06/2022
48.42
 2,137,500 49.46 51.33 47.67 754,100 57,500 35.9
15/06/2022
49.46
 2,459,200 46.88 49.46 47.39 716,300 74,000 33.8
14/06/2022
46.88
 2,367,100 43.83 46.88 43.26 485,500 54,300 21.5
13/06/2022
43.83
 2,095,200 44.15 45.89 42.23 622,600 40,900 27.2
10/06/2022
44.15
 1,717,700 44.67 45.66 43.64 134,600 57,700 3.6
09/06/2022
44.67
 2,513,600 41.76 44.67 42.14 15,300 252,200 -11.3
08/06/2022
41.76
 1,837,500 39.04 41.76 39.70 10,100 15,300 -0.2
07/06/2022
39.04
 1,320,800 38.90 39.04 37.16 34,500 22,800 0.5
06/06/2022
38.90
 1,147,000 38.90 39.98 38.29 25,200 29,200 -0.2
03/06/2022
38.90
 784,700 39.60 39.60 38.20 7,500 29,100 -0.9
02/06/2022
39.60
 1,482,800 38.38 40.87 38.48 66,500 28,600 1.6
01/06/2022
38.38
 802,700 37.63 38.95 37.35 20,100 13,800 0.3
31/05/2022
37.63
 1,372,600 38.48 39.32 37.54 18,300 473,460 -18.3
30/05/2022
38.48
 1,150,500 37.82 39.13 37.21 152,700 23,700 5.3
27/05/2022
37.82
 918,000 37.73 38.62 37.54 17,000 65,000 -1.9
26/05/2022
37.73
 1,066,800 37.63 39.37 37.49 19,300 94,400 -3.0
25/05/2022
37.63
 1,554,800 35.66 38.01 34.86 34,800 400,100 -14.6
24/05/2022
35.66
 771,000 34.54 35.66 32.85 83,800 212,100 -4.9
23/05/2022
34.54
 1,396,300 36.69 37.44 34.16 155,600 377,000 -8.1
20/05/2022
36.69
 1,182,400 35.19 37.26 35.19 137,000 93,300 1.7
19/05/2022
35.19
 1,103,000 32.89 35.19 31.53 219,600 48,400 6.4
18/05/2022
32.89
 1,042,800 30.78 32.89 31.44 17,000 42,100 -0.9
17/05/2022: Cổ tức tiền mặt tỉ lệ: 15%
17/05/2022
30.78
 822,200 28.81 30.78 27.40 123,700 112,300 0.4
16/05/2022
28.81
 1,124,800 30.96 32.93 28.81 86,600 300,000 -6.9
13/05/2022
30.96
 1,246,400 33.28 34.27 30.96 121,600 46,000 2.7
12/05/2022
33.28
 1,015,500 35.79 36.95 33.28 119,100 39,400 3.3
11/05/2022
35.79
 449,800 36.95 37.58 34.90 800 37,500 -1.5
10/05/2022
36.95
 1,474,400 37.62 37.62 35.03 185,300 16,600 7.0
09/05/2022
37.62
 1,142,500 40.44 40.44 37.62 110,800 2,100 4.6
06/05/2022
40.44
 1,575,300 43.44 43.44 40.44 8,700 24,000 -0.7
05/05/2022
43.44
 1,806,200 41.78 43.62 42.10 108,500 53,100 2.7
04/05/2022
41.78
 941,900 42.23 42.23 40.98 59,500 53,300 0.3
29/04/2022
42.23
 878,500 41.25 42.41 40.31 10,200 7,900 0.1
28/04/2022
41.25
 920,500 40.80 42.41 40.35 29,200 63,300 -1.6

Chính sách bảo mật | Điều khoản sử dụng |