Tổng Công ty Viglacera - CTCP (vgc)

42
-0.05
(-0.12%)
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
(2024-08-19) 		-2.50 -5.62% 18,044,800 -3,066,700 -133.7
41
45.45
42
2 tháng
(2024-07-18) 		-9.40 -18.29% 36,353,100 -5,097,200 -216.7
39.30
51.40
42
3 tháng
(2024-06-18) 		-12.80 -23.36% 43,185,800 -5,319,800 -228.6
39.30
54.80
42
6 tháng
(2024-03-20) 		-16.40 -28.08% 89,244,900 -4,699,424 -190.0
39.30
59.40
42
12 tháng
(2023-09-22) 		-7.35 -14.89% 222,470,500 -5,457,898 -234.2
39.30
59.90
42
24 tháng
(2022-09-27) 		-8.63 -17.04% 501,586,600 -5,470,145 -192.1
25.36
59.90
42
36 tháng
(2021-10-04) 		12.47 42.24% 846,334,900 -604,545 82.4
25.36
65.69
42
60 tháng
(2019-10-14) 		26.15 165.05% 1,079,119,360 -42,013,515 -955.9
10.95
65.69
42
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
42
 766,000 42.60 42.60 41.45 2,100 46,900 0
13/09/2024
42.05
 449,000 41.35 42.05 41.35 18,500 9,400 0.4
12/09/2024
41.35
 439,100 42 42.25 41.35 400 86,700 -3.6
11/09/2024
41.60
 756,600 41 41.90 40.60 65,200 23,600 1.7
10/09/2024
41
 1,010,200 42.45 42.45 40.90 2,600 304,600 -12.5
09/09/2024
41.95
 865,600 42.75 42.90 41.75 19,500 244,100 -9.5
06/09/2024
42.65
 702,300 42.50 42.75 42.15 44,900 292,400 -10.5
05/09/2024
42.50
 1,122,500 43.25 43.70 42.30 13,100 263,400 -10.8
04/09/2024
43.15
 1,265,700 43.50 43.80 43.05 5,700 356,400 -15.2
30/08/2024
44.20
 515,200 44.85 44.85 44.20 2,100 15,100 -0.6
29/08/2024
44.50
 518,100 44.80 45.35 44.45 9,800 110,500 -4.5
28/08/2024
44.90
 1,043,800 44.75 45.50 44.30 25,600 25,100 0.0
27/08/2024
44.70
 596,700 44.55 44.95 44.20 25,600 40,000 -0.6
26/08/2024
44.55
 1,074,600 44.90 46.15 44.40 80,000 114,900 -1.6
23/08/2024
44.40
 1,053,500 44.25 45.20 44.10 43,900 581,600 -23.9
22/08/2024
44.50
 1,679,500 45.45 45.45 44.20 2,500 602,500 -26.7
21/08/2024
45.45
 1,047,900 45.10 45.70 44.60 99,100 160,700 -2.8
20/08/2024
45
 1,703,700 45 45.45 43.95 10,200 253,500 -10.8
19/08/2024
44.50
 1,434,800 44 45.50 43.60 30,300 81,200 -2.3
16/08/2024
43.10
 2,046,700 40.80 43.10 40.50 287,400 251,800 1.5
15/08/2024
40.30
 715,000 41 41.05 40.10 21,700 58,400 -1.5
14/08/2024
41
 719,100 42 42.40 41 500 269,000 -11.1
13/08/2024
41.50
 914,700 42.10 42.30 41.20 4,000 332,300 -13.6
12/08/2024
42
 1,600,900 41.20 42.40 41.10 132,200 311,000 -7.4
09/08/2024
40.90
 1,084,600 40.15 41 39.65 220,000 25,700 7.9
08/08/2024
39.30
 1,617,800 41 41.25 39.30 51,300 662,100 -24.6
07/08/2024
40.50
 1,367,000 40 41.80 40 75,600 518,600 -17.9
06/08/2024
39.90
 1,471,500 41.45 41.45 39.15 141,300 162,000 -0.9
05/08/2024
40.70
 1,119,200 42.50 43.50 40.70 9,900 454,800 -18.4
02/08/2024
43.75
 431,900 42.25 43.75 42.10 55,600 20,000 1.5
01/08/2024
43.20
 643,700 46.50 46.50 43 39,000 21,900 0.7
31/07/2024
45.25
 1,110,100 47.20 47.30 45.25 12,100 1,200 0.5
30/07/2024
47.15
 437,900 47.50 47.90 47 43,400 15,000 1.3
29/07/2024
46.90
 910,400 49.05 49.40 46.85 8,800 23,000 -0.7
26/07/2024
48.85
 379,600 49.50 49.70 48.80 500 8,800 -0.4
25/07/2024
49.40
 128,200 49.40 49.40 49 23,500 19,300 0.2
24/07/2024
49.10
 214,100 49.35 49.35 48.50 16,500 0 0.8
23/07/2024
48.80
 243,400 48.60 49.65 48.60 14,700 12,200 0.1
22/07/2024
49.60
 629,800 50.80 51.30 49.05 22,200 39,800 -0.9
19/07/2024
51.40
 259,600 51.90 51.90 50.80 35,900 12,600 1.2
18/07/2024
51.40
 263,100 51.20 51.50 50.60 4,300 31,400 -1.4
17/07/2024
51.10
 363,000 53 53 50.60 6,900 1,500 0.3
16/07/2024
52.30
 432,400 53 53.80 52.30 33,700 7,800 1.4
15/07/2024
52.40
 170,500 52.70 52.90 52.40 16,300 2,500 0.7
12/07/2024
52.60
 201,100 53.10 53.10 52.60 500 13,500 -0.7
11/07/2024
52.90
 248,000 53.40 53.70 52.90 0 0 0
10/07/2024
53.20
 263,100 53.60 53.90 53.20 81,500 21,900 3.2
09/07/2024
53.40
 336,100 53 53.80 53 20,500 17,000 0.2
08/07/2024
52.80
 234,800 52.40 53 52.30 19,100 7,400 0.6
05/07/2024
52.30
 227,800 52.40 52.80 52.30 10,700 9,200 0.1
04/07/2024
52.50
 208,000 52.60 53.10 52.40 2,700 6,600 -0.2
03/07/2024
52.60
 167,500 53.30 53.30 52.50 2,100 7,200 -0.3
02/07/2024
52.80
 148,200 52.70 53.20 52.20 1,300 2,900 -0.1
01/07/2024
52.50
 186,500 52.10 52.60 51.80 7,200 9,200 -0.1
28/06/2024
52.10
 287,500 52.40 52.90 52.10 48,000 5,300 2.2
27/06/2024
52.90
 174,300 52.20 53 52.20 7,200 6,700 0.0
26/06/2024
52.20
 329,500 53.30 53.30 51.90 0 30,100 -1.6
25/06/2024
52.80
 529,700 53.30 53.50 52 4,300 205,400 -10.6
24/06/2024
53.10
 779,700 53.20 55.30 53.10 3,600 20,200 -0.9
21/06/2024
53.60
 552,600 54.40 54.50 53 0 6,700 -0.4
20/06/2024
54.40
 298,500 54.90 54.90 53.90 0 12,300 -0.7
19/06/2024
54.60
 400,200 54.60 55 54.30 2,800 106,600 -5.7
18/06/2024
54.80
 293,700 54.50 54.90 54.50 12,000 3,000 0.5
17/06/2024
54.50
 475,300 54.70 54.90 54.40 3,200 91,600 -4.8
14/06/2024
54.50
 734,700 55.70 56.10 54.50 4,100 45,400 -2.3
13/06/2024
55.80
 640,800 56.60 56.80 55.80 0 0 0
12/06/2024
56.60
 714,200 56.40 56.80 55.70 900 500 0.0
11/06/2024
56.50
 947,700 55.70 56.50 55.50 32,100 4,400 1.6
10/06/2024
55.50
 554,200 54.80 55.70 54.60 52,100 1,300 2.8
07/06/2024
54.80
 290,900 54.80 55.20 54.40 19,900 54,300 -1.9
06/06/2024
54.50
 578,400 55.40 55.50 54.20 1,000 42,350 -2.3
05/06/2024
55.30
 586,300 55.50 56.40 55.30 11,177 22,100 -0.6
04/06/2024
55.30
 587,000 56.30 56.30 55 900 10,600 -0.5
03/06/2024
56.10
 725,900 55.10 56.20 55.10 17,500 13,000 0.2
31/05/2024
54.90
 264,000 55.70 55.70 54.70 14,900 20,400 -0.3
30/05/2024
55
 721,500 55 55.70 54.20 11,200 5,541 0.3
29/05/2024
55.60
 970,500 57.40 57.40 55.30 6,200 121,900 -6.5
28/05/2024
56.60
 992,300 55.50 56.60 54.70 34,600 31,110 0.2
27/05/2024
54.40
 362,600 54.80 55.10 54 5,000 900 0.2
24/05/2024
54.20
 621,800 55.50 56 53.50 2,200 55,500 -2.9
23/05/2024
55.90
 589,300 54.20 55.90 54.20 46,400 2,400 2.4
22/05/2024
54.40
 609,800 54.90 55.10 54 5,400 33,800 -1.6
21/05/2024
54.40
 547,900 54.80 55 54 8,300 61,100 -2.9
20/05/2024
55
 569,300 55.50 55.70 54.80 2,900 50,900 -2.6
17/05/2024
55
 409,100 54.60 55.20 54.30 2,400 27,700 -1.4
16/05/2024
54.50
 469,600 55 55 54.50 17,000 14,800 0.1
15/05/2024
54.60
 722,500 53.90 54.80 53.90 57,400 20,100 2.0
14/05/2024
53.90
 578,600 53.90 54.30 53.50 4,500 36,800 -1.7
13/05/2024
53.40
 558,600 54.10 54.10 53.20 11,700 112,000 -5.4
10/05/2024
53.20
 528,000 54.20 54.20 53 2,200 54,200 -2.8
09/05/2024
54.20
 953,100 53.30 54.50 53.30 65,100 4,700 3.3
08/05/2024
53.30
 448,000 53.30 53.70 52.30 17,300 4,300 0.7
07/05/2024
53.40
 520,700 52.70 53.50 52.10 60,100 28,500 1.7
06/05/2024
52.60
 762,600 51.80 52.90 51.70 16,600 55,100 -2.0
03/05/2024
51.40
 479,400 52 52.50 51.40 10,600 34,600 -1.2
02/05/2024
51.90
 688,000 50.80 52.50 50.50 205,200 30,700 9.0
26/04/2024
50.80
 378,900 50.40 51.50 50.40 10,800 4,400 0.3
25/04/2024
50.80
 492,900 50.80 51.30 50.40 109,800 117,200 -0.4
24/04/2024
50.80
 836,800 49.50 50.90 49.50 87,700 260,200 -8.7
23/04/2024
49.10
 552,000 50 50.40 48.80 1,100 209,800 -10.4

Chính sách bảo mật | Điều khoản sử dụng |