Tổng Công ty Viglacera - CTCP (vgc)

55
0.50
(0.92%)
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
(2024-04-16) 		2.80 5.42% 12,378,600 -117,700 -5.3
49.10
54.60
54.50
2 tháng
(2024-03-18) 		-3.30 -5.71% 36,585,600 601,800 36.2
49.10
59.40
54.50
3 tháng
(2024-02-16) 		1.50 2.83% 73,740,700 1,075,467 65.2
49.10
59.90
54.50
6 tháng
(2023-11-20) 		1.80 3.42% 122,932,300 -1,001,774 -43.1
49.10
59.90
54.50
12 tháng
(2023-05-22) 		18.30 50.54% 302,575,000 2,637,126 133.6
34.87
59.90
54.50
24 tháng
(2022-05-27) 		16.68 44.10% 558,434,600 4,092,879 249.5
25.36
65.69
54.50
36 tháng
(2021-06-01) 		28.55 110.04% 882,667,600 -3,394,821 46.3
25.05
65.69
54.50
60 tháng
(2019-06-12) 		38.58 242.28% 1,072,073,400 -30,104,891 -578.3
10.95
65.69
54.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
54.50
-0.10
 469,600 55 55 54.50 17,000 14,800 0.1
#2 15/05/2024
54.60
0.70
 722,500 53.90 54.80 53.90 57,400 20,100 2.0
#3 14/05/2024
53.90
0.50
 578,600 53.90 54.30 53.50 4,500 36,800 -1.7
#4 13/05/2024
53.40
0.20
 558,600 54.10 54.10 53.20 11,700 112,000 -5.4
#5 10/05/2024
53.20
-1
 528,000 54.20 54.20 53 2,200 54,200 -2.8
#6 09/05/2024
54.20
0.90
 953,100 53.30 54.50 53.30 65,100 4,700 3.3
#7 08/05/2024
53.30
-0.10
 448,000 53.30 53.70 52.30 17,300 4,300 0.7
#8 07/05/2024
53.40
0.80
 520,700 52.70 53.50 52.10 60,100 28,500 1.7
#9 06/05/2024
52.60
1.20
 762,600 51.80 52.90 51.70 16,600 55,100 -2.0
#10 03/05/2024
51.40
-0.50
 479,400 52 52.50 51.40 10,600 34,600 -1.2
#11 02/05/2024
51.90
1.10
 688,000 50.80 52.50 50.50 205,200 30,700 9.0
#12 26/04/2024
50.80
0
 378,900 50.40 51.50 50.40 10,800 4,400 0.3
#13 25/04/2024
50.80
0
 492,900 50.80 51.30 50.40 109,800 117,200 -0.4
#14 24/04/2024
50.80
1.70
 836,800 49.50 50.90 49.50 87,700 260,200 -8.7
#15 23/04/2024
49.10
-0.80
 552,000 50 50.40 48.80 1,100 209,800 -10.4
#16 22/04/2024
49.90
0.70
 611,800 50.30 50.30 49.40 19,400 112,600 -4.6
#17 19/04/2024
49.20
-2
 897,000 50.80 51.80 49.20 27,600 21,800 0.3
#18 17/04/2024
51.20
-0.50
 756,500 52.20 53 51.10 231,600 8,200 11.7
#19 16/04/2024
51.70
-1.10
 1,143,600 52.80 52.80 50.10 69,100 12,200 2.9
#20 15/04/2024
52.80
-3.90
 1,170,300 56.60 56.70 52.80 9,300 22,000 -0.7
#21 12/04/2024
56.70
0.70
 385,400 56.80 56.80 55.80 6,100 24,500 -1.0
#22 11/04/2024
56
0
 494,000 55.20 56.30 55.20 112,500 2,400 6.2
#23 10/04/2024
56
-0.30
 636,100 56.40 57.10 56 206,900 14,400 10.9
#24 09/04/2024
56.30
1
 444,700 55.40 56.30 55.10 76,900 300 4.3
#25 08/04/2024
55.30
-0.70
 694,400 56 56.40 55.20 94,900 59,200 2.0
#26 05/04/2024
56
-0.90
 1,174,800 56 57.40 56 128,400 103,700 1.4
#27 04/04/2024
56.90
-1.10
 1,251,500 58 58.10 56.90 3,400 31,900 -1.6
#28 03/04/2024
58
-0.70
 1,055,700 59 59.50 58 33,500 103,400 -4.1
#29 02/04/2024
58.70
0
 1,349,000 58.40 59.80 57.80 380,600 60,400 18.7
#30 01/04/2024
58.70
0.30
 1,114,000 58.40 59.40 58.20 388,800 15,500 22.0
#31 29/03/2024
58.40
-1
 1,402,700 59.60 60.90 58.40 63,000 45,300 1.1
#32 28/03/2024
59.40
0.60
 1,150,500 59.30 59.90 58.40 110,900 17,300 5.5
#33 27/03/2024
58.80
-0.10
 753,800 59 59.60 58.10 700 97,800 -5.7
#34 26/03/2024
58.90
1.70
 1,138,100 57.50 59.50 57 278,400 7,400 15.9
#35 25/03/2024
57.20
-1.20
 1,508,800 58.40 58.70 56.80 4,600 74,800 -4.1
#36 22/03/2024
58.40
-0.60
 2,024,100 59 60.70 58.40 172,400 232,500 -3.6
#37 21/03/2024
59
0.60
 1,309,100 58.40 59.20 58 64,700 129,300 -3.8
#38 20/03/2024
58.40
1.40
 1,130,000 57 58.40 56.80 110,200 51,900 3.4
#39 19/03/2024
57
-0.80
 916,200 57.80 58.60 56.90 66,700 83,600 -1.0
#40 18/03/2024
57.80
-2.10
 3,103,800 59.90 60.20 55.80 105,300 521,100 -24.2
#41 15/03/2024
59.90
0.70
 1,936,500 59.20 60.90 58 288,300 68,500 13.0
#42 14/03/2024
59.20
0.20
 1,609,400 59 60 58.20 344,200 187,700 9.3
#43 13/03/2024
59
3.80
 4,442,200 55.20 59 55.40 518,700 136,100 21.8
#44 12/03/2024
55.20
0.80
 1,361,600 54.40 55.70 54.10 60,600 100 3.3
#45 11/03/2024
54.40
0.20
 1,098,900 54.20 55.70 53.80 5,600 28,900 -1.3
#46 08/03/2024
54.20
-0.80
 1,490,200 55 55.80 53.90 7,300 41,800 -1.9
#47 07/03/2024
55
0.70
 1,964,700 54.30 55 53.50 104,600 318,200 -11.6
#48 06/03/2024
54.30
-1.70
 1,725,900 56 56 54.10 30,800 93,190 -3.5
#49 05/03/2024
56
-0.70
 1,271,800 56.70 56.80 55.30 6,200 266,100 -14.5
#50 04/03/2024
56.70
1.20
 2,208,300 55.50 57.50 55.80 176,200 22,100 8.7
#51 01/03/2024
55.50
0.10
 1,422,900 55.40 56 54.70 86,300 217,500 -7.2
#52 29/02/2024
55.40
1.70
 2,639,700 53.70 56.20 53.80 499,500 198,800 16.5
#53 28/02/2024
53.70
-1.30
 1,340,800 55 55.10 53.70 20,600 80,200 -3.2
#54 27/02/2024
55
1.20
 1,785,200 53.80 55 53.50 380,600 521,000 -7.6
#55 26/02/2024
53.80
0.80
 1,226,900 53 54.10 52.80 9,000 289,800 -15.0
#56 23/02/2024
53
-2.40
 2,521,200 55.40 55.70 52.50 77,100 38,200 2.1
#57 22/02/2024
55.40
-1
 1,003,100 56.40 56.40 55.20 20,300 28,300 -0.4
#58 21/02/2024
56.40
3.50
 3,697,600 52.90 56.60 52.50 521,300 31,118 26.7
#59 20/02/2024
52.90
0
 619,300 52.90 53.20 52.60 0 35,300 -1.9
#60 19/02/2024
52.90
-0.10
 1,069,900 53 53.30 52.30 11,300 59,325 -2.5
#61 16/02/2024
53
0.90
 719,000 52.10 53.50 52.10 4,200 36,800 -1.7
#62 15/02/2024
52.10
-0.60
 1,133,200 52.70 53.30 52.10 0 467,500 -24.6
#63 07/02/2024
52.70
0
 750,900 52.70 53.40 52.50 3,700 41 0.2
#64 06/02/2024
52.70
-0.30
 831,700 53 53.50 52.60 5,000 198,400 -10.2
#65 05/02/2024
53
-0.80
 869,300 53.80 53.90 52.60 5,000 138,500 -7.1
#66 02/02/2024
53.80
-0.70
 711,700 54.50 54.50 53.50 100 70,100 -3.8
#67 01/02/2024
54.50
2.20
 1,820,100 52.30 54.50 52 64,400 127,000 -3.3
#68 31/01/2024
52.30
-1
 855,300 53.30 53.50 52.10 7,600 12,100 -0.2
#69 30/01/2024
53.30
1.60
 1,091,900 51.70 53.30 51.60 48,600 35,800 0.7
#70 29/01/2024
51.70
0.20
 762,200 51.50 52.50 51.40 52,500 73,300 -1.1
#71 26/01/2024
51.50
1.10
 414,800 50.40 51.50 50.50 28,600 21,400 0.4
#72 25/01/2024
50.40
-0.10
 307,300 50.50 51 50.40 0 77,000 -3.9
#73 24/01/2024
50.50
-0.50
 314,500 51 51.50 50.50 16,000 33,300 -0.9
#74 23/01/2024
51
-0.60
 380,600 51.60 52.10 50.90 4,000 4,900 -0.0
#75 22/01/2024
51.60
0
 536,200 51.60 52 50.70 53,400 61,000 -0.4
#76 19/01/2024
51.60
0
 389,400 51.60 52.90 51.50 1,600 6,300 -0.2
#77 18/01/2024
51.60
-0.40
 404,200 52 52.30 51.10 200 76,300 -3.9
#78 17/01/2024
52
1
 764,800 51 52.10 50.70 167,400 51,100 6.0
#79 16/01/2024
51
1
 550,500 50 51 49.70 24,300 14,200 0.5
#80 15/01/2024
50
-1.60
 1,108,000 51.60 52.20 50 1,500 248,800 -12.5
#81 12/01/2024
51.60
-1.10
 763,400 52.70 52.70 51.30 6,200 300 0.3
#82 11/01/2024
52.70
0.40
 386,000 52.30 52.90 52.10 100 7,700 -0.4
#83 10/01/2024
52.30
-0.80
 537,600 53.10 53.20 52.10 3,900 130,700 -6.6
#84 09/01/2024
53.10
0.70
 917,800 52.40 53.50 52.60 1,000 239,700 -12.6
#85 08/01/2024
52.40
0.40
 501,900 52 52.90 52.10 8,800 20,300 -0.6
#86 05/01/2024
52
-0.50
 1,081,600 52.50 53.10 51.80 6,000 220,100 -11.1
#87 04/01/2024
52.50
-0.90
 1,474,200 53.40 53.60 52.40 1,700 255,600 -13.5
#88 03/01/2024
53.40
0.60
 656,600 52.80 53.50 52.50 0 55,400 -2.9
#89 02/01/2024
52.80
-2.10
 1,340,600 54.90 55.10 51.50 10,300 91,400 -4.3
#90 29/12/2023
54.90
0.40
 638,800 54.50 55.20 54.20 125,000 600 6.8
#91 28/12/2023
54.50
0.90
 770,000 53.60 54.50 53.30 75,500 5,500 3.8
#92 27/12/2023
53.60
-1
 591,400 54.60 54.90 53.60 5,900 14,300 -0.5
#93 26/12/2023
54.60
0.20
 548,600 54.40 55.40 54.30 0 55,900 -3.1
#94 25/12/2023
54.40
1.10
 642,900 53.30 54.60 53.20 6,100 10,800 -0.3
#95 22/12/2023
53.30
-0.10
 498,000 53.40 54.30 53 9,100 46,600 -2.0
#96 21/12/2023
53.40
-0.10
 579,000 53.50 53.60 52.60 97,300 96,900 0.0
#97 20/12/2023
53.50
0.90
 449,100 52.60 53.70 52.60 35,200 1,800 1.8
#98 19/12/2023
52.60
0.90
 477,500 51.70 52.70 51.50 5,900 30,500 -1.3
#99 18/12/2023
51.70
-1.20
 1,025,400 52.90 53.20 51.70 9,000 227,000 -11.4
#100 15/12/2023
52.90
-0.60
 663,900 53.50 54 52.60 28,600 1,300 1.5

Chính sách bảo mật | Điều khoản sử dụng |