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)
27/04/2022
40.80
 550,300 39.46 41.16 36.77 16,900 31,500 -0.7
26/04/2022
39.46
 1,081,600 39.46 39.46 36.77 267,200 13,000 10.8
25/04/2022
39.46
 916,300 42.41 42.55 39.46 39,900 15,600 1.1
22/04/2022
42.41
 874,600 41.52 42.77 39.55 2,100 63,600 -2.9
21/04/2022
41.52
 1,308,500 40.26 42.50 38.30 492,900 8,900 22.2
20/04/2022
40.26
 1,602,900 42.95 43.75 40.26 88,100 100 4.1
19/04/2022
42.95
 1,141,100 46.17 47.60 42.95 50,700 23,200 1.3
18/04/2022
46.17
 1,487,600 45.81 47.15 44.29 187,000 16,900 8.8
15/04/2022
45.81
 1,894,300 49.03 49.03 45.72 63,600 8,400 1.4
14/04/2022
49.03
 1,099,100 49.84 51.00 48.85 52,400 101,100 -2.7
13/04/2022
49.84
 983,900 46.62 49.84 46.80 56,100 100 3.0
12/04/2022
46.62
 1,034,600 48.23 49.66 45.63 187,600 24,400 8.9
08/04/2022
48.23
 2,000,100 51.81 51.99 48.23 52,100 6,400 2.5
07/04/2022
51.81
 2,636,800 54.04 54.85 50.55 41,000 3,700 2.2
06/04/2022
54.04
 3,357,200 58.07 58.07 54.04 31,000 184,200 -9.4
05/04/2022
58.07
 1,676,300 59.41 59.59 57.80 30,300 149,300 -7.8
04/04/2022
59.41
 1,808,000 57.17 61.02 57.26 83,700 23,700 3.8
01/04/2022
57.17
 1,364,900 57.98 58.87 56.55 31,600 32,900 -0.1
31/03/2022
57.98
 2,687,500 54.22 57.98 53.15 27,500 5,700 1.3
30/03/2022
54.22
 1,648,000 53.69 54.58 51.45 274,600 141,400 7.8
29/03/2022
53.69
 998,400 54.40 54.85 53.51 38,800 28,500 0.6
28/03/2022
54.40
 1,804,200 52.79 54.58 50.20 454,100 8,600 26.1
25/03/2022
52.79
 1,725,700 51.81 53.69 51.54 509,000 41,800 27.5
24/03/2022
51.81
 3,583,000 48.50 51.81 48.41 738,300 3,100 41.2
23/03/2022
48.50
 1,530,300 46.53 48.50 46.35 16,700 1,600 0.8
22/03/2022
46.53
 799,100 45.90 47.33 45.99 132,400 6,700 6.6
21/03/2022
45.90
 361,600 45.54 46.26 45.18 47,900 2,700 2.3
18/03/2022
45.54
 311,100 45.27 46.26 44.92 12,000 30,000 -0.9
17/03/2022
45.27
 669,200 44.33 45.72 44.38 313,600 122,100 9.9
16/03/2022
44.33
 655,900 45.27 45.99 44.16 9,100 151,800 -7.1
15/03/2022
45.27
 545,200 44.25 45.45 43.40 300 37,700 -1.9
14/03/2022
44.25
 844,000 45.63 46.08 44.20 30,800 83,500 -2.6
11/03/2022
45.63
 1,459,800 47.69 47.69 45.63 2,300 57,300 -2.9
10/03/2022
47.69
 566,500 47.33 48.41 47.51 79,400 11,200 3.7
09/03/2022
47.33
 689,800 48.14 48.32 47.24 0 0 0
08/03/2022
48.14
 1,767,500 48.94 50.28 48.14 11,100 83,700 -4.0
07/03/2022
48.94
 1,225,700 47.87 49.03 47.33 20,100 2,500 1.0
04/03/2022
47.87
 910,000 47.69 48.58 46.97 0 13,700 -0.7
03/03/2022
47.69
 811,500 46.71 47.69 46.35 262,000 0 13.9
02/03/2022
46.71
 643,000 48.23 48.23 46.71 2,600 54,100 -2.7
01/03/2022
48.23
 1,612,700 46.97 48.23 46.17 8,900 331,900 -16.8
28/02/2022
46.97
 860,300 47.96 48.23 46.97 27,400 230,000 -10.7
25/02/2022
47.96
 774,400 47.42 48.85 47.42 27,800 258,600 -12.4
24/02/2022
47.42
 1,878,300 49.21 49.21 45.81 407,300 85,700 17.2
23/02/2022
49.21
 1,550,100 49.21 49.93 48.14 200 500,300 -27.4
22/02/2022
49.21
 1,497,000 50.28 50.28 48.14 169,500 2,000 9.1
21/02/2022
50.28
 936,000 50.55 51.00 49.75 262,900 8,800 14.4
18/02/2022
50.55
 2,568,200 48.76 50.91 47.87 178,900 0 10.0
17/02/2022
48.76
 1,235,300 48.85 49.93 47.42 76,900 0 4.2
16/02/2022
48.85
 1,412,200 47.96 49.03 47.87 5,800 0 0.3
15/02/2022
47.96
 734,600 48.05 48.05 46.97 4,600 0 0.2
14/02/2022
48.05
 1,005,900 48.76 48.76 47.60 64,500 7,000 3.1
11/02/2022
48.76
 1,019,700 49.03 49.39 48.32 324,300 21,100 16.5
10/02/2022
49.03
 1,938,900 47.42 49.12 46.80 1,030,700 22,700 54.6
09/02/2022
47.42
 888,500 46.35 47.69 46.26 1,000 4,300 -0.2
08/02/2022
46.35
 1,070,100 44.65 46.53 44.65 177,800 2,600 8.9
07/02/2022
44.65
 279,900 43.31 45.01 43.48 55,300 500 2.7
28/01/2022
43.31
 374,100 42.77 44.38 42.50 41,300 28,900 0.6
27/01/2022
42.77
 428,100 44.47 45.72 42.77 61,100 24,400 1.8
26/01/2022
44.47
 659,400 44.29 46.44 44.29 156,900 38,000 5.8
25/01/2022
44.29
 584,400 41.61 44.47 40.89 87,200 90,900 -0.2
24/01/2022
41.61
 713,400 44.56 44.69 41.47 5,600 116,400 -5.4
21/01/2022
44.56
 1,020,200 45.99 46.44 44.38 104,000 114,600 -0.5
20/01/2022
45.99
 1,118,700 43.04 45.99 43.04 229,400 23,200 10.5
19/01/2022
43.04
 676,100 42.50 44.11 41.87 63,100 272,700 -10.0
18/01/2022
42.50
 920,700 45.63 45.63 41.34 138,400 0 6.6
17/01/2022
45.63
 344,200 46.97 47.42 45.45 11,100 29,100 -1.0
14/01/2022
46.97
 714,000 46.08 47.96 45.27 124,900 31,000 4.8
13/01/2022
46.08
 1,175,400 48.32 49.48 45.63 86,100 8,700 4.1
12/01/2022
48.32
 2,325,000 49.21 49.21 45.81 24,200 0 1.3
11/01/2022
49.21
 1,143,100 49.93 51.54 49.21 10,800 67,800 -3.2
10/01/2022
49.93
 1,429,200 52.79 53.24 49.93 2,800 10,900 -0.4
07/01/2022
52.79
 1,757,700 50.82 53.24 50.11 100 31,200 -1.8
06/01/2022
50.82
 1,110,900 50.11 51.63 49.21 6,500 2,100 0.2
05/01/2022
50.11
 1,581,700 50.91 51.81 50.11 195,700 69,800 7.2
04/01/2022
50.91
 2,287,900 47.60 50.91 47.51 419,500 0 23.3
31/12/2021
47.60
 743,800 47.42 49.12 46.97 0 78,300 -4.2
30/12/2021
47.42
 1,144,800 45.27 47.42 45.18 31,500 210,400 -9.2
29/12/2021
45.27
 1,754,100 47.42 47.42 45.27 10,200 309,300 -15.6
28/12/2021
47.42
 1,105,300 47.69 49.12 47.33 12,900 345,100 -17.8
27/12/2021
47.69
 1,080,900 47.87 48.23 45.18 29,600 21,000 0.4
24/12/2021
47.87
 1,513,300 48.23 49.12 46.53 39,400 8,800 1.6
23/12/2021
48.23
 2,076,600 48.41 49.75 47.96 110,300 500 6.0
22/12/2021
48.41
 3,168,600 51.72 53.06 48.41 13,600 9,900 0.2
21/12/2021
51.72
 1,822,100 52.52 53.77 50.55 16,500 6,200 0.6
20/12/2021
52.52
 1,377,600 55.03 55.03 52.34 3,200 1,000 0.1
17/12/2021
55.03
 2,719,000 53.60 55.83 52.34 1,200 19,600 -1.1
16/12/2021
53.60
 3,903,600 50.11 53.60 50.11 8,800 23,700 -0.9
15/12/2021
50.11
 1,398,400 51.72 51.72 50.11 600 30,700 -1.7
14/12/2021
51.72
 2,860,200 52.07 54.31 51.00 200 47,000 -2.8
13/12/2021
52.07
 3,468,900 48.67 52.07 49.03 20,400 32,700 -0.7
10/12/2021
48.67
 5,070,500 45.54 48.67 45.54 40,500 2,000 2.1
09/12/2021
45.54
 1,036,600 45.63 46.35 45.18 0 8,300 -0.4
08/12/2021
45.63
 1,837,600 46.44 47.78 45.27 9,000 318,600 -15.9
07/12/2021
46.44
 1,300,900 45.54 47.42 45.54 7,000 102,400 -4.9
06/12/2021
45.54
 3,553,200 45.63 48.14 44.29 42,400 27,600 0.8
03/12/2021
45.63
 3,577,100 45.63 48.67 44.83 0 66,100 -3.4
02/12/2021
45.63
 1,649,200 46.62 47.42 45.63 300 440,300 -22.9
01/12/2021
46.62
 2,738,100 48.05 50.73 46.62 0 110,400 -6.0
30/11/2021
48.05
 2,571,300 44.92 48.05 46.62 0 239,300 -12.8

Chính sách bảo mật | Điều khoản sử dụng |