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
(2026-09-04) 		0 0% 0 0 0
20.50
20.50
20.50
2 tháng
(2026-08-05) 		0 0% 0 0 0
20.50
20.50
20.50
3 tháng
(2026-07-06) 		0.10 0.49% 1,000 0 0
20.40
20.50
20.50
6 tháng
(2026-04-07) 		3.35 19.50% 9,500 0 0
17.15
20.50
20.50
12 tháng
(2025-10-09) 		1.21 6.29% 28,100 0 0
16.97
20.50
20.50
24 tháng
(2024-10-14) 		3.35 19.56% 40,316 0 0
16.55
20.50
20.50
36 tháng
(2023-10-20) 		4.15 25.39% 50,341 0 0
14.91
20.50
20.50
60 tháng
(2021-11-01) 		-4.87 -19.19% 371,429 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)
25/10/2022
13.70
 0 13.70 13.70 13.70 0 0 0
24/10/2022
13.70
 0 13.70 13.70 13.70 0 0 0
21/10/2022
13.70
 0 13.70 13.70 13.70 0 0 0
20/10/2022
13.70
 0 13.70 13.70 13.70 0 0 0
19/10/2022
13.70
 0 13.70 13.70 13.70 0 0 0
18/10/2022
13.70
 0 13.70 13.70 13.70 0 0 0
17/10/2022
13.70
 0 13.70 13.70 13.70 0 0 0
14/10/2022
13.70
 0 13.70 13.70 13.70 0 0 0
13/10/2022
13.70
 0 13.70 13.70 13.70 0 0 0
12/10/2022
13.70
 0 13.70 13.70 13.70 0 0 0
11/10/2022
13.70
 0 13.70 13.70 13.70 0 0 0
10/10/2022
13.70
 0 13.70 13.70 13.70 0 0 0
07/10/2022
13.70
 100 13.70 13.70 13.70 0 0 0
06/10/2022
15.55
 100 15.55 15.55 15.55 0 0 0
05/10/2022
13.70
 100 13.70 13.70 13.70 0 0 0
04/10/2022
15.55
 0 15.55 15.55 15.55 0 0 0
03/10/2022
15.55
 0 15.55 15.55 15.55 0 0 0
30/09/2022
15.55
 100 15.55 15.55 15.55 0 0 0
29/09/2022
14.81
 0 14.81 14.81 14.81 0 0 0
28/09/2022
14.81
 6 14.81 14.81 14.81 0 0 0
27/09/2022
14.81
 0 14.81 14.81 14.81 0 0 0
26/09/2022
14.81
 0 14.81 14.81 14.81 0 0 0
23/09/2022
14.81
 100 14.81 14.81 14.81 0 0 0
22/09/2022
15.55
 2,500 14.81 15.55 14.81 0 0 0
21/09/2022
15.25
 0 15.25 15.25 15.25 0 0 0
20/09/2022
15.25
 200 15.25 15.25 15.25 0 0 0
19/09/2022
15.55
 0 15.55 15.55 15.55 0 0 0
16/09/2022
15.55
 0 15.55 15.55 15.55 0 0 0
15/09/2022
15.55
 0 15.55 15.55 15.55 0 0 0
14/09/2022
15.55
 1,000 15.55 15.55 15.55 0 0 0
13/09/2022
14.74
 0 14.74 14.74 14.74 0 0 0
12/09/2022
14.74
 0 14.74 14.74 14.74 0 0 0
09/09/2022
14.74
 0 14.74 14.74 14.74 0 0 0
08/09/2022
14.74
 0 14.74 14.74 14.74 0 0 0
07/09/2022
14.74
 0 14.74 14.74 14.74 0 0 0
06/09/2022
14.74
 0 14.74 14.74 14.74 0 0 0
05/09/2022
14.74
 0 14.74 14.74 14.74 0 0 0
31/08/2022
14.74
 100 14.74 14.74 14.74 0 0 0
30/08/2022
16.37
 0 16.37 16.37 16.37 0 0 0
29/08/2022
16.37
 0 16.37 16.37 16.37 0 0 0
26/08/2022
16.37
 0 16.37 16.37 16.37 0 0 0
25/08/2022
16.37
 0 16.37 16.37 16.37 0 0 0
24/08/2022
16.37
 0 16.37 16.37 16.37 0 0 0
23/08/2022
16.37
 0 16.37 16.37 16.37 0 0 0
22/08/2022
16.37
 0 16.37 16.37 16.37 0 0 0
19/08/2022
16.37
 3 16.37 16.37 16.37 0 0 0
18/08/2022
16.37
 0 16.37 16.37 16.37 0 0 0
17/08/2022
16.37
 0 16.37 16.37 16.37 0 0 0
16/08/2022
16.37
 0 16.37 16.37 16.37 0 0 0
15/08/2022
16.37
 0 16.37 16.37 16.37 0 0 0
12/08/2022
16.37
 0 16.37 16.37 16.37 0 0 0
11/08/2022
16.37
 0 16.37 16.37 16.37 0 0 0
10/08/2022
16.37
 0 16.37 16.37 16.37 0 0 0
09/08/2022
16.29
 400 16.37 16.37 16.29 0 0 0
08/08/2022
17.03
 200 17.03 17.03 17.03 0 0 0
05/08/2022
17.03
 100 17.03 17.03 17.03 0 0 0
04/08/2022
17.03
 2 17.03 17.03 17.03 0 0 0
03/08/2022
17.03
 200 17.03 17.03 17.03 0 0 0
02/08/2022
19.11
 0 19.11 19.11 19.11 0 0 0
01/08/2022
19.11
 700 19.03 19.11 19.03 0 0 0
29/07/2022
19.11
 0 19.11 19.11 19.11 0 0 0
28/07/2022
19.11
 0 19.11 19.11 19.11 0 0 0
27/07/2022
19.11
 0 19.11 19.11 19.11 0 0 0
26/07/2022
19.11
 0 19.11 19.11 19.11 0 0 0
25/07/2022
19.11
 0 19.11 19.11 19.11 0 0 0
22/07/2022
19.11
 100 19.11 19.11 19.11 0 0 0
21/07/2022
19.55
 7,600 17.03 19.55 17.03 0 0 0
20/07/2022
17.40
 1,000 16.66 17.40 16.66 0 0 0
19/07/2022
16.29
 200 16.29 16.29 16.29 0 0 0
18/07/2022
16.66
 1,400 15.92 16.66 15.92 0 0 0
15/07/2022
15.92
 0 15.92 15.92 15.92 0 0 0
14/07/2022
15.92
 300 15.92 15.92 15.92 0 0 0
13/07/2022
14.88
 100 14.88 14.88 14.88 0 0 0
12/07/2022
15.55
 4,100 14.81 15.55 14.81 0 0 0
11/07/2022
14.81
 1,300 14.81 14.81 14.81 0 0 0
08/07/2022
14.81
 0 14.81 14.81 14.81 0 0 0
07/07/2022
14.81
 0 14.81 14.81 14.81 0 0 0
06/07/2022
14.81
 0 14.81 14.81 14.81 0 0 0
05/07/2022
14.81
 500 14.81 14.81 14.81 0 0 0
04/07/2022
14.81
 0 14.81 14.81 14.81 0 0 0
01/07/2022
14.81
 0 14.81 14.81 14.81 0 0 0
30/06/2022
14.81
 0 14.81 14.81 14.81 0 0 0
29/06/2022
14.81
 0 14.81 14.81 14.81 0 0 0
28/06/2022
14.44
 1,000 14.81 14.81 14.44 0 0 0
27/06/2022
15.55
 200 15.55 15.55 15.55 0 0 0
24/06/2022
17.48
 0 17.48 17.48 17.48 0 0 0
23/06/2022
17.48
 1,000 17.40 17.48 17.40 0 0 0
22/06/2022
14.88
 3,400 15.55 17.70 14.88 0 0 0
21/06/2022
15.40
 1,600 15.40 15.40 15.40 0 0 0
20/06/2022
16.00
 4,000 14.81 16.00 14.81 0 0 0
17/06/2022
14.81
 6,900 14.81 14.81 14.81 0 0 0
16/06/2022
14.88
 0 14.88 14.88 14.88 0 0 0
15/06/2022
14.81
 9,600 14.81 15.55 14.81 0 0 0
14/06/2022
14.96
 0 14.96 14.96 14.96 0 0 0
13/06/2022
14.96
 200 14.96 14.96 14.96 0 0 0
10/06/2022
14.88
 1,000 15.18 15.18 14.81 0 0 0
09/06/2022
14.96
 100 14.96 14.96 14.96 0 0 0
08/06/2022
15.70
 0 15.70 15.70 15.70 0 0 0
07/06/2022
15.70
 0 15.70 15.70 15.70 0 0 0
06/06/2022
14.88
 5,300 15.55 15.77 14.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc