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)
29/11/2021
44.92
 2,480,800 42.05 44.92 41.07 17,900 157,000 -3.9
26/11/2021
42.05
 871,800 44.29 44.38 41.87 300 148,400 -7.1
25/11/2021
44.29
 1,124,500 42.50 44.51 42.50 6,700 43,400 -1.8
24/11/2021
42.50
 1,246,200 40.35 42.59 40.89 66,100 13,200 2.5
23/11/2021
40.35
 1,572,400 43.22 43.22 40.22 101,300 300 4.7
22/11/2021
43.22
 2,494,700 46.44 46.44 43.22 27,300 13,500 0.6
19/11/2021
46.44
 2,176,800 46.62 48.85 43.48 36,000 26,700 0.4
18/11/2021
46.62
 1,497,300 46.53 47.96 45.72 0 60,500 -3.2
17/11/2021
46.53
 1,503,800 46.35 46.71 45.01 2,400 421,300 -21.3
16/11/2021
46.35
 2,768,800 45.63 47.96 44.38 29,400 135,900 -5.5
15/11/2021
45.63
 2,537,300 42.68 45.63 43.04 20,100 20,700 -0.1
12/11/2021
42.68
 1,361,800 42.95 43.44 41.16 6,000 0 0.3
11/11/2021
42.95
 1,882,700 43.66 44.20 42.05 22,700 39,600 -0.8
10/11/2021
43.66
 1,843,300 42.05 44.29 40.89 3,400 50,700 -2.2
09/11/2021
42.05
 1,510,800 41.07 42.05 39.91 400 79,600 -3.6
08/11/2021
41.07
 2,260,200 38.38 41.07 39.46 2,300 20,500 -0.8
05/11/2021
38.38
 2,964,700 35.88 38.38 36.51 72,400 7,700 2.7
04/11/2021
35.88
 1,644,600 34.90 36.24 34.00 91,000 79,900 0.3
03/11/2021
34.90
 2,919,400 37.49 37.76 34.90 64,300 7,400 2.3
02/11/2021
37.49
 1,733,700 36.73 38.21 36.19 34,100 371,700 -14.3
01/11/2021
36.73
 1,967,200 36.95 37.58 36.06 4,500 500 0.2
29/10/2021
36.95
 1,905,800 35.39 37.49 35.61 22,500 214,100 -7.9
28/10/2021
35.39
 2,896,500 33.46 35.61 33.91 27,600 143,000 -4.6
27/10/2021
33.46
 2,324,200 32.84 33.96 32.84 1,400 1,500 -0.0
26/10/2021
32.84
 729,200 32.39 32.93 31.76 39,300 7,000 1.2
25/10/2021
32.39
 1,687,600 32.93 34.05 30.65 4,000 23,700 -0.7
22/10/2021
32.93
 2,837,200 30.78 32.93 30.60 23,600 150,000 -4.7
21/10/2021
30.78
 477,400 30.42 30.96 30.29 2,800 47,000 -1.5
20/10/2021
30.42
 812,800 30.51 30.69 30.06 6,800 0 0.2
19/10/2021
30.51
 757,100 30.60 30.78 30.20 1,000 0 0.0
18/10/2021
30.60
 578,500 30.69 31.14 30.51 1,600 100 0.1
15/10/2021
30.69
 571,800 30.96 31.76 30.42 7,800 1,000 0.2
14/10/2021
30.96
 767,800 30.65 31.45 30.60 11,200 137,800 -4.4
13/10/2021
30.65
 606,500 31.09 31.14 30.60 0 113,300 -3.9
12/10/2021
31.09
 544,400 31.05 31.32 30.65 0 17,400 -0.6
11/10/2021
31.05
 344,000 31.23 31.58 30.96 0 15,700 -0.5
08/10/2021
31.23
 702,500 31.85 32.30 31.09 3,300 22,200 -0.7
07/10/2021
31.85
 799,700 31.32 32.17 31.00 2,300 3,000 -0.0
06/10/2021
31.32
 536,600 31.00 31.54 31.00 0 6,600 -0.2
05/10/2021
31.00
 775,400 29.53 31.00 29.66 9,400 3,000 0.2
04/10/2021
29.53
 535,000 29.88 30.24 29.53 2,200 0 0.1
01/10/2021
29.88
 880,100 30.11 30.15 29.53 106,900 121,900 -0.5
30/09/2021
30.11
 590,400 29.39 30.33 29.44 121,700 2,000 4.0
29/09/2021
29.39
 828,000 29.35 30.24 28.81 5,300 200,000 -6.3
28/09/2021
29.35
 1,227,200 28.90 29.35 28.63 74,600 0 2.4
27/09/2021
28.90
 967,100 30.96 30.96 28.90 6,000 242,700 -8.0
24/09/2021
30.96
 718,900 31.36 31.94 30.96 1,200 213,100 -7.4
23/09/2021
31.36
 1,806,700 30.78 32.93 31.32 3,800 322,100 -11.4
22/09/2021
30.78
 853,500 30.11 31.18 30.15 35,100 60,000 -0.9
21/09/2021
30.11
 1,910,600 30.60 30.60 29.88 13,100 302,800 -9.8
20/09/2021
30.60
 1,389,400 30.69 31.32 30.47 500 0 0.0
17/09/2021
30.69
 1,351,100 30.51 31.58 30.69 0 272,400 -9.5
16/09/2021
30.51
 1,313,100 30.73 31.14 30.33 10,400 143,900 -4.6
15/09/2021
30.73
 1,164,200 30.56 31.14 30.29 52,100 66,500 -0.5
14/09/2021
30.56
 1,336,500 30.42 31.23 30.42 2,100 71,300 -2.4
13/09/2021
30.42
 2,326,800 32.21 32.70 30.42 6,200 95,000 -3.1
10/09/2021
32.21
 1,939,000 32.66 33.02 32.21 22,000 643,000 -22.5
09/09/2021
32.66
 1,555,600 32.03 32.93 32.12 94,000 287,000 -7.1
08/09/2021
32.03
 1,535,900 31.94 32.61 31.63 42,200 200 1.5
07/09/2021
31.94
 2,872,100 34.00 34.00 31.63 5,200 44,100 -1.4
06/09/2021
34.00
 2,504,400 33.02 34.63 33.11 74,900 539,800 -17.6
01/09/2021
33.02
 2,171,200 32.03 33.37 32.08 35,100 321,500 -10.6
31/08/2021
32.03
 4,762,600 32.03 33.28 31.50 57,000 276,500 -7.8
30/08/2021
32.03
 4,513,100 30.56 32.48 30.87 153,710 320,610 -6.0
27/08/2021
30.56
 1,236,400 30.29 30.60 29.48 7,900 17,000 -0.3
26/08/2021
30.29
 2,549,400 30.42 31.18 29.35 7,400 215,600 -7.0
25/08/2021
30.42
 1,361,000 30.06 30.51 29.08 1,900 70,800 -2.3
24/08/2021
30.06
 2,059,700 31.27 31.32 29.84 600 190,200 -6.4
23/08/2021
31.27
 5,918,700 32.17 33.73 31.27 77,900 301,600 -8.0
20/08/2021
32.17
 7,044,500 30.06 32.17 30.02 74,400 668,000 -21.3
19/08/2021
30.06
 2,916,200 29.80 30.38 29.08 56,900 377,800 -10.8
18/08/2021
29.80
 3,006,500 30.02 30.82 29.62 9,200 93,000 -2.8
17/08/2021
30.02
 2,134,300 31.45 31.45 29.88 4,600 123,200 -4.1
16/08/2021
31.45
 2,840,700 30.42 31.50 30.65 7,600 24,500 -0.6
13/08/2021
30.42
 2,335,500 30.56 30.69 29.53 14,600 19,500 -0.1
12/08/2021
30.56
 2,873,900 30.20 31.00 29.80 18,500 518,800 -17.1
11/08/2021
30.20
 2,211,500 29.97 30.87 29.53 6,800 174,800 -5.7
10/08/2021
29.97
 1,802,300 28.54 30.33 28.99 3,000 135,400 -4.4
09/08/2021
28.54
 1,096,200 26.71 28.54 26.71 2,700 59,000 -1.8
06/08/2021
26.71
 187,500 26.84 27.11 26.62 8,200 21,000 -0.4
05/08/2021
26.84
 284,300 27.20 27.20 26.66 5,600 34,400 -0.9
04/08/2021
27.20
 138,500 27.47 27.65 27.11 2,300 400 0.1
03/08/2021
27.47
 241,900 27.38 28.18 27.02 0 0 0
02/08/2021
27.38
 346,700 27.25 28.45 27.29 2,600 3,200 -0.0
30/07/2021
27.25
 162,500 27.38 27.38 26.89 1,900 400 0.0
29/07/2021
27.38
 95,300 27.16 27.65 27.20 300 400 -0.0
28/07/2021
27.16
 217,400 26.93 27.38 26.93 9,200 75,700 -2.0
27/07/2021
26.93
 228,300 26.62 27.29 26.57 7,500 73,200 -2.0
26/07/2021
26.62
 89,500 26.71 26.71 26.08 4,700 600 0.1
23/07/2021
26.71
 54,400 26.93 26.93 26.40 7,200 3,600 0.1
22/07/2021
26.93
 73,300 26.84 27.29 26.89 12,400 42,200 -0.9
21/07/2021
26.84
 209,800 26.26 27.38 26.40 45,000 4,500 1.2
20/07/2021
26.26
 56,200 26.22 26.31 25.55 20,300 900 0.6
19/07/2021
26.22
 207,100 26.71 26.71 25.50 47,500 100 1.4
16/07/2021
26.71
 136,800 26.40 26.84 26.40 48,200 11,500 1.1
15/07/2021
26.40
 40,300 26.31 26.40 25.77 26,900 400 0.8
14/07/2021
26.31
 138,200 25.41 26.57 25.05 102,100 21,400 2.4
13/07/2021
25.41
 42,300 25.32 25.59 24.78 19,100 11,600 0.2
12/07/2021
25.32
 56,800 26.40 26.40 25.10 32,000 6,300 0.7
09/07/2021
26.40
 361,300 26.04 26.66 25.23 300 123,500 -3.6

Chính sách bảo mật | Điều khoản sử dụng |