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)
08/07/2021
26.04
 117,300 26.04 26.04 25.28 16,100 31,600 -0.3
07/07/2021
26.04
 279,000 25.95 26.04 25.01 69,700 42,400 0.8
06/07/2021
25.95
 161,800 26.53 26.53 25.95 9,100 3,000 0.2
05/07/2021
26.53
 231,700 26.75 26.84 26.48 3,000 31,700 -0.8
02/07/2021
26.75
 250,300 26.48 26.75 26.22 4,100 81,300 -2.3
01/07/2021
26.48
 120,400 26.84 26.84 26.26 1,800 4,500 -0.1
30/06/2021
26.84
 289,100 26.84 27.11 26.40 3,900 40,900 -1.1
29/06/2021
26.84
 179,600 27.02 27.11 26.57 2,700 19,600 -0.5
28/06/2021
27.02
 252,800 26.84 27.65 26.84 5,900 79,500 -2.2
25/06/2021
26.84
 283,200 26.80 26.84 26.40 100 120,300 -3.6
24/06/2021
26.80
 210,700 26.84 26.84 26.13 0 46,700 -1.4
23/06/2021
26.84
 203,800 27.02 27.02 26.13 100 5,800 -0.2
22/06/2021
27.02
 241,400 27.02 27.29 26.84 2,400 73,400 -2.1
21/06/2021
27.02
 195,000 27.29 27.29 26.93 2,500 61,400 -1.8
18/06/2021
27.29
 1,775,000 26.13 27.74 25.77 6,600 574,400 -17.3
17/06/2021
26.13
 164,200 25.95 26.22 25.59 0 64,500 -1.9
16/06/2021
25.95
 116,000 26.22 26.66 25.50 7,000 53,400 -1.3
15/06/2021
26.22
 369,700 25.50 26.48 25.37 3,300 227,800 -6.5
14/06/2021
25.50
 186,100 25.32 26.13 25.41 21,200 120,600 -2.8
11/06/2021
25.32
 110,400 25.05 25.55 25.05 19,000 84,400 -1.9
10/06/2021
25.05
 260,500 25.90 26.13 25.05 1,400 114,600 -3.2
09/06/2021
25.90
 110,200 26.66 26.66 25.23 2,500 62,600 -1.7
08/06/2021
26.66
 190,500 27.29 27.47 25.95 6,000 87,200 -2.4
07/06/2021
27.29
 88,000 27.69 27.69 26.98 200 27,200 -0.8
04/06/2021
27.69
 121,800 27.74 28.18 26.66 4,100 46,200 -1.3
03/06/2021
27.74
 902,300 26.66 27.74 26.66 2,000 71,500 -2.1
02/06/2021
26.66
 171,300 25.95 26.66 25.59 1,000 111,900 -3.2
01/06/2021
25.95
 157,200 26.71 26.75 25.95 0 81,000 -2.4
31/05/2021
26.71
 105,100 26.13 26.71 25.63 2,900 15,000 -0.3
28/05/2021
26.13
 343,900 25.05 26.48 25.41 5,800 240,000 -6.8
27/05/2021
25.05
 449,600 26.04 26.04 25.05 6,900 264,500 -7.3
26/05/2021
26.04
 339,900 26.75 26.75 25.81 5,000 129,000 -3.6
25/05/2021
26.75
 118,400 27.29 27.42 26.66 2,800 57,400 -1.6
24/05/2021: Cổ tức tiền mặt tỉ lệ: 11%
24/05/2021
27.29
 139,900 26.84 27.38 27.02 1,700 100,100 -3.0
21/05/2021
26.84
 311,200 27.27 27.27 26.32 1,500 99,900 -3.0
20/05/2021
27.27
 180,100 28.14 28.22 26.93 100 26,700 -0.9
19/05/2021
28.14
 168,900 28.40 28.57 28.05 11,000 106,800 -3.1
18/05/2021
28.40
 68,100 28.48 28.53 28.09 0 12,400 -0.4
17/05/2021
28.48
 115,600 28.48 28.66 28.22 1,000 19,200 -0.6
14/05/2021
28.48
 57,400 28.48 28.83 28.44 0 3,800 -0.1
13/05/2021
28.48
 153,000 28.48 28.91 28.48 0 74,200 -2.5
12/05/2021
28.48
 471,200 28.48 28.48 28.22 0 270,600 -8.9
11/05/2021
28.48
 137,000 28.57 29.09 28.48 100 2,700 -0.1
10/05/2021
28.57
 155,100 29.17 29.17 28.31 3,000 25,300 -0.7
07/05/2021
29.17
 149,300 29.65 30.12 28.66 7,900 7,200 0.0
06/05/2021
29.65
 220,900 29.69 30.25 29.35 14,400 20,700 -0.2
05/05/2021
29.69
 559,100 30.12 30.12 29.26 13,600 277,500 -9.0
04/05/2021
30.12
 238,900 31.24 31.24 29.95 10,000 60,500 -1.8
29/04/2021
31.24
 1,839,900 30.77 32.71 30.99 118,200 119,630 -0.1
28/04/2021
30.77
 1,477,700 28.78 30.77 28.78 36,900 132,700 -3.5
27/04/2021
28.78
 72,500 28.83 29.00 28.48 60,000 31,700 0.9
26/04/2021
28.83
 172,000 28.91 29.35 28.48 56,000 6,000 1.7
23/04/2021
28.91
 130,300 28.57 29.17 28.44 72,900 12,700 2.0
22/04/2021
28.57
 99,300 28.66 29.22 27.71 51,000 10,700 1.4
20/04/2021
28.66
 158,900 28.48 28.83 28.40 50,000 53,400 -0.1
19/04/2021
28.48
 287,100 28.48 28.91 27.27 19,400 132,000 -3.7
16/04/2021
28.48
 293,900 29.13 29.13 28.31 7,800 105,200 -3.2
15/04/2021
29.13
 185,200 29.82 29.95 28.91 34,800 65,200 -1.0
14/04/2021
29.82
 278,400 30.21 30.21 29.17 49,600 203,300 -5.2
13/04/2021
30.21
 186,400 30.29 30.77 29.52 53,000 10,300 1.5
12/04/2021
30.29
 217,900 30.21 30.60 30.04 53,200 1,900 1.8
09/04/2021
30.21
 154,800 30.73 30.77 30.21 61,800 1,700 2.1
08/04/2021
30.73
 179,900 31.07 31.07 30.21 78,200 500 2.8
07/04/2021
31.07
 186,200 30.21 31.07 29.39 62,500 28,200 1.2
06/04/2021
30.21
 233,700 31.42 31.50 30.21 44,600 88,000 -1.5
05/04/2021
31.42
 403,300 30.38 32.50 30.99 127,200 3,900 4.6
02/04/2021
30.38
 111,500 30.81 30.81 30.21 47,300 900 1.6
01/04/2021
30.81
 94,700 30.77 30.81 30.34 60,600 1,000 2.1
31/03/2021
30.77
 187,800 30.99 31.42 30.60 10,700 500 0.4
30/03/2021
30.99
 344,200 29.73 30.99 29.26 8,200 3,500 0.2
29/03/2021
29.73
 221,000 29.78 29.78 29.13 7,000 3,700 0.1
26/03/2021
29.78
 246,200 29.35 29.78 27.62 2,400 11,600 -0.3
25/03/2021
29.35
 95,900 29.56 29.56 28.91 0 13,400 -0.5
24/03/2021
29.56
 147,300 29.78 29.78 29.00 0 5,400 -0.2
23/03/2021
29.78
 219,300 29.35 29.78 28.57 100 8,200 -0.3
22/03/2021
29.35
 369,600 29.26 29.35 28.48 500 4,400 -0.1
19/03/2021
29.26
 211,800 29.35 29.35 28.48 1,400 57,900 -1.9
18/03/2021
29.35
 154,200 29.43 29.65 29.35 0 3,400 -0.1
17/03/2021
29.43
 158,000 29.43 29.69 29.13 51,300 7,000 1.5
16/03/2021
29.43
 103,700 29.69 29.69 29.13 1,100 6,400 -0.2
15/03/2021
29.69
 283,700 29.26 29.69 29.17 1,800 46,900 -1.5
12/03/2021
29.26
 131,400 29.09 29.39 28.91 100 5,400 -0.2
11/03/2021
29.09
 155,200 28.91 29.52 28.91 0 10,700 -0.4
10/03/2021
28.91
 343,500 29.95 29.95 28.83 1,000 51,200 -1.7
09/03/2021
29.95
 398,700 30.12 30.12 28.74 6,000 82,100 -2.6
08/03/2021
30.12
 194,600 31.03 31.42 30.04 2,800 50,100 -1.7
05/03/2021
31.03
 473,200 31.07 31.07 29.35 7,000 84,600 -2.7
04/03/2021
31.07
 278,100 31.07 32.88 29.35 0 68,400 -2.5
03/03/2021
31.07
 388,800 31.93 31.93 31.07 0 80,200 -2.9
02/03/2021
31.93
 345,400 32.02 32.97 31.93 200 39,200 -1.5
01/03/2021
32.02
 103,700 32.19 32.37 31.76 1,200 6,800 -0.2
26/02/2021
32.19
 227,100 32.32 32.32 31.50 49,100 19,200 1.1
25/02/2021
32.32
 701,900 31.07 32.71 31.59 16,800 122,600 -3.9
24/02/2021
31.07
 469,000 31.76 32.02 31.07 100 13,000 -0.5
23/02/2021
31.76
 496,000 31.07 32.19 30.86 1,900 2,700 -0.0
22/02/2021
31.07
 719,300 31.50 31.93 30.64 2,600 64,100 -2.2
19/02/2021
31.50
 353,500 30.38 32.11 30.38 0 144,300 -5.2
18/02/2021
30.38
 442,200 30.17 31.24 29.73 8,400 41,200 -1.2
17/02/2021
30.17
 421,600 29.56 30.17 28.48 19,700 21,500 -0.1
09/02/2021
29.56
 430,000 28.48 29.60 28.05 58,100 16,300 1.4

Chính sách bảo mật | Điều khoản sử dụng |