CTCP Mạ Kẽm Công Nghiệp Vingal - Vnsteel (vgl)

20.50
0
(0%)
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
(2026-08-19) 		0 0% 0 0 0
19
20.50
20.50
2 tháng
(2026-07-20) 		0.10 0.49% 0 0 0
19
20.50
20.50
3 tháng
(2026-06-22) 		0.10 0.49% 1,000 0 0
19
20.50
20.50
6 tháng
(2026-03-23) 		3.25 18.86% 11,500 0 0
17.15
20.50
20.50
12 tháng
(2025-09-23) 		2.70 15.14% 28,600 0 0
16.97
20.50
20.50
24 tháng
(2024-09-30) 		3.35 19.56% 40,534 0 0
16.55
20.50
20.50
36 tháng
(2023-10-04) 		6.15 42.81% 50,743 0 0
14.35
20.50
20.50
60 tháng
(2021-10-14) 		-4.87 -19.19% 371,641 0 0.0
11.68
25.37
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
17.99
 0 17.99 17.99 17.99 0 0 0
06/04/2023
14.88
 0 14.88 14.88 14.88 0 0 0
05/04/2023
17.77
 0 17.77 17.77 17.77 0 0 0
04/04/2023
14.88
 0 14.88 14.88 14.88 0 0 0
03/04/2023
15.55
 0 15.55 15.55 15.55 0 0 0
31/03/2023
14.81
 1 14.88 14.88 14.88 0 0 0
30/03/2023
14.88
 0 14.88 14.88 14.88 0 0 0
29/03/2023
14.88
 0 14.88 14.88 14.88 0 0 0
28/03/2023
14.88
 0 14.88 14.88 14.88 0 0 0
27/03/2023
14.88
 0 14.88 14.88 14.88 0 0 0
24/03/2023
14.88
 0 14.88 14.88 14.88 0 0 0
23/03/2023
14.88
 0 14.88 14.88 14.88 0 0 0
22/03/2023
14.88
 0 14.88 14.88 14.88 0 0 0
21/03/2023
14.88
 0 14.88 14.88 14.88 0 0 0
20/03/2023
14.88
 0 14.88 14.88 14.88 0 0 0
17/03/2023
14.88
 0 14.88 14.88 14.88 0 0 0
16/03/2023
14.88
 0 14.88 14.88 14.88 0 0 0
15/03/2023
14.88
 0 14.88 14.88 14.88 0 0 0
14/03/2023
14.88
 0 14.88 14.88 14.88 0 0 0
13/03/2023
14.88
 0 14.88 14.88 14.88 0 0 0
10/03/2023
14.88
 0 14.88 14.88 14.88 0 0 0
09/03/2023
14.88
 0 14.88 14.88 14.88 0 0 0
08/03/2023
14.88
 0 14.88 14.88 14.88 0 0 0
07/03/2023
14.81
 629 14.88 14.88 14.81 0 0 0
06/03/2023
15.55
 0 15.55 15.55 15.55 0 0 0
03/03/2023
15.55
 0 15.55 15.55 15.55 0 0 0
02/03/2023
15.55
 0 15.55 15.55 15.55 0 0 0
01/03/2023
15.55
 500 15.55 15.55 15.55 0 0 0
28/02/2023
15.70
 0 15.70 15.70 15.70 0 0 0
27/02/2023
15.70
 0 15.70 15.70 15.70 0 0 0
24/02/2023
15.70
 0 15.70 15.70 15.70 0 0 0
23/02/2023
15.70
 0 15.70 15.70 15.70 0 0 0
22/02/2023
15.70
 0 15.70 15.70 15.70 0 0 0
21/02/2023
15.70
 500 15.70 15.70 15.70 0 0 0
20/02/2023
15.62
 0 15.62 15.62 15.62 0 0 0
17/02/2023
15.62
 0 15.62 15.62 15.62 0 0 0
16/02/2023
15.62
 100 15.62 15.62 15.62 0 0 0
15/02/2023
15.62
 0 15.62 15.62 15.62 0 0 0
14/02/2023
15.62
 0 15.62 15.62 15.62 0 0 0
13/02/2023
15.62
 0 15.62 15.62 15.62 0 0 0
10/02/2023
15.62
 0 15.62 15.62 15.62 0 0 0
09/02/2023
15.62
 0 15.62 15.62 15.62 0 0 0
08/02/2023
15.62
 0 15.62 15.62 15.62 0 0 0
07/02/2023
15.62
 0 15.62 15.62 15.62 0 0 0
06/02/2023
15.62
 1 15.62 15.62 15.62 0 0 0
03/02/2023
15.62
 0 15.62 15.62 15.62 0 0 0
02/02/2023
15.62
 0 15.62 15.62 15.62 0 0 0
01/02/2023
15.62
 6 15.62 15.62 15.62 0 0 0
31/01/2023
15.62
 0 15.62 15.62 15.62 0 0 0
30/01/2023
15.62
 0 15.62 15.62 15.62 0 0 0
27/01/2023
15.62
 0 15.62 15.62 15.62 0 0 0
26/01/2023
15.18
 0 15.18 15.18 15.18 0 0 0
25/01/2023
15.18
 0 15.18 15.18 15.18 0 0 0
24/01/2023
15.18
 0 15.18 15.18 15.18 0 0 0
23/01/2023
15.18
 0 15.18 15.18 15.18 0 0 0
20/01/2023
15.18
 0 15.18 15.18 15.18 0 0 0
19/01/2023
15.62
 0 15.62 15.62 15.62 0 0 0
18/01/2023
15.62
 0 15.62 15.62 15.62 0 0 0
17/01/2023
15.62
 0 15.62 15.62 15.62 0 0 0
16/01/2023
15.62
 0 15.62 15.62 15.62 0 0 0
13/01/2023
15.62
 0 15.62 15.62 15.62 0 0 0
12/01/2023
15.62
 0 15.62 15.62 15.62 0 0 0
11/01/2023
15.62
 100 15.62 15.62 15.62 0 0 0
10/01/2023
15.55
 0 15.55 15.55 15.55 0 0 0
09/01/2023
15.55
 10 15.55 15.55 15.55 0 0 0
06/01/2023
15.55
 0 15.55 15.55 15.55 0 0 0
05/01/2023
15.55
 0 15.55 15.55 15.55 0 0 0
04/01/2023
15.55
 0 15.55 15.55 15.55 0 0 0
03/01/2023
15.55
 8 15.55 15.55 15.55 0 0 0
30/12/2022
15.55
 0 15.55 15.55 15.55 0 0 0
29/12/2022
15.55
 1 15.55 15.55 15.55 0 0 0
28/12/2022
15.55
 0 15.55 15.55 15.55 0 0 0
27/12/2022
15.55
 0 15.55 15.55 15.55 0 0 0
26/12/2022
15.55
 0 15.55 15.55 15.55 0 0 0
23/12/2022
15.55
 0 15.55 15.55 15.55 0 0 0
22/12/2022
15.55
 100 15.55 15.55 15.55 0 0 0
21/12/2022
17.62
 100 17.62 17.62 17.62 0 0 0
20/12/2022
16.74
 17 16.74 16.74 16.74 0 0 0
19/12/2022
16.74
 0 16.74 16.74 16.74 0 0 0
16/12/2022
16.74
 200 16.74 16.74 16.74 0 0 0
15/12/2022
14.96
 0 14.96 14.96 14.96 0 0 0
14/12/2022
14.96
 0 14.96 14.96 14.96 0 0 0
13/12/2022
14.96
 0 14.96 14.96 14.96 0 0 0
12/12/2022
14.96
 0 14.96 14.96 14.96 0 0 0
09/12/2022
14.96
 0 14.96 14.96 14.96 0 0 0
08/12/2022
14.96
 0 14.96 14.96 14.96 0 0 0
07/12/2022
14.96
 0 14.96 14.96 14.96 0 0 0
06/12/2022
14.81
 300 15.03 15.03 14.81 0 0 0
05/12/2022
15.48
 47 15.48 15.48 15.48 0 0 0
02/12/2022
15.48
 0 15.48 15.48 15.48 0 0 0
01/12/2022
15.48
 0 15.48 15.48 15.48 0 0 0
30/11/2022
15.48
 0 15.48 15.48 15.48 0 0 0
29/11/2022
15.48
 0 15.48 15.48 15.48 0 0 0
28/11/2022
15.48
 0 15.48 15.48 15.48 0 0 0
25/11/2022
15.48
 0 15.48 15.48 15.48 0 0 0
24/11/2022
15.48
 0 15.48 15.48 15.48 0 0 0
23/11/2022
15.48
 0 15.48 15.48 15.48 0 0 0
22/11/2022
15.48
 0 15.48 15.48 15.48 0 0 0
21/11/2022
15.48
 0 15.48 15.48 15.48 0 0 0
18/11/2022
15.48
 0 15.48 15.48 15.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |