CTCP Mạ Kẽm Công Nghiệp Vingal - Vnsteel (vgl)

20.40
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
(2024-10-28) 		0.40 2% 100 0 0
20
20.40
20.40
2 tháng
(2024-09-26) 		0.40 2% 118 0 0
20
20.40
20.40
3 tháng
(2024-08-27) 		0.40 2% 554 0 0
20
20.40
20.40
6 tháng
(2024-05-29) 		0.40 2% 2,464 0 0
18.20
21.50
20.40
12 tháng
(2023-12-01) 		-0.07 -0.32% 9,935 0 0
17.40
21.50
20.40
24 tháng
(2022-12-06) 		3.12 18.08% 21,711 0 0
16.74
26.42
20.40
36 tháng
(2021-12-13) 		-6.46 -24.06% 327,524 0 0
13.63
26.86
20.40
60 tháng
(2019-12-23) 		0.87 4.47% 343,524 0 0.0
13.63
34.51
20.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/07/2022
17.28
 0 17.28 17.28 17.28 0 0 0
01/07/2022
17.28
 0 17.28 17.28 17.28 0 0 0
30/06/2022
17.28
 0 17.28 17.28 17.28 0 0 0
29/06/2022
17.28
 0 17.28 17.28 17.28 0 0 0
28/06/2022
16.84
 1,000 17.28 17.28 16.84 0 0 0
27/06/2022
18.14
 200 18.14 18.14 18.14 0 0 0
24/06/2022
20.39
 0 20.39 20.39 20.39 0 0 0
23/06/2022
20.39
 1,000 20.30 20.39 20.30 0 0 0
22/06/2022
17.36
 3,400 18.14 20.64 17.36 0 0 0
21/06/2022
17.97
 1,600 17.97 17.97 17.97 0 0 0
20/06/2022
18.66
 4,000 17.28 18.66 17.28 0 0 0
17/06/2022
17.28
 6,900 17.28 17.28 17.28 0 0 0
16/06/2022
17.36
 0 17.36 17.36 17.36 0 0 0
15/06/2022
17.28
 9,600 17.28 18.14 17.28 0 0 0
14/06/2022
17.45
 0 17.45 17.45 17.45 0 0 0
13/06/2022
17.45
 200 17.45 17.45 17.45 0 0 0
10/06/2022
17.36
 1,000 17.71 17.71 17.28 0 0 0
09/06/2022
17.45
 100 17.45 17.45 17.45 0 0 0
08/06/2022
18.31
 0 18.31 18.31 18.31 0 0 0
07/06/2022
18.31
 0 18.31 18.31 18.31 0 0 0
06/06/2022
17.36
 5,300 18.14 18.40 17.36 0 0 0
03/06/2022
16.07
 0 16.07 16.07 16.07 0 0 0
02/06/2022
16.07
 0 16.07 16.07 16.07 0 0 0
01/06/2022
16.07
 0 16.07 16.07 16.07 0 0 0
31/05/2022
16.41
 2,000 15.98 16.41 15.98 0 0 0
30/05/2022
17.28
 1,000 17.28 17.28 17.28 0 0 0
27/05/2022
17.88
 0 17.88 17.88 17.88 0 0 0
26/05/2022
17.88
 0 17.88 17.88 17.88 0 0 0
25/05/2022
17.88
 601 17.88 17.88 17.88 0 0 0
24/05/2022
17.28
 2,600 18.05 18.05 17.28 0 0 0
23/05/2022
17.28
 101 17.28 17.28 17.28 0 0 0
20/05/2022
17.45
 0 17.45 17.45 17.45 0 0 0
19/05/2022
17.45
 1,000 17.45 17.45 17.45 0 0 0
18/05/2022
17.45
 1,500 17.45 17.45 17.45 0 0 0
17/05/2022
17.97
 3,800 14.77 17.97 14.77 0 0 0
16/05/2022
17.28
 2,300 16.41 17.28 16.41 0 0 0
13/05/2022
15.55
 4,100 15.46 15.55 15.46 0 0 0
12/05/2022
15.46
 4,300 15.55 15.55 15.46 0 0 0
11/05/2022
15.46
 6,200 15.46 15.46 15.46 0 0 0
10/05/2022
13.99
 4,800 13.04 13.99 13.04 0 0 0
09/05/2022: Cổ tức tiền mặt tỉ lệ: 20%
09/05/2022
15.29
 1,300 15.29 15.29 15.29 0 0 0
06/05/2022
15.81
 3,100 18.07 18.61 15.81 0 0 0
05/05/2022
18.45
 1,000 18.61 18.61 18.45 0 0 0
04/05/2022
17.60
 1,100 17.99 17.99 17.60 0 0 0
29/04/2022
17.99
 12,600 16.74 17.99 16.74 0 0 0
28/04/2022
16.74
 2,100 17.52 17.52 16.35 0 0 0
27/04/2022
17.44
 1,200 17.52 17.75 17.13 0 0 0
26/04/2022
17.52
 11,100 15.57 17.52 15.57 0 0 0
25/04/2022
15.57
 1,600 15.18 15.57 15.18 0 0 0
22/04/2022
15.34
 1,000 15.34 15.34 15.34 0 0 0
21/04/2022
14.79
 1,900 15.57 15.57 14.79 0 0 0
20/04/2022
15.11
 7,200 14.72 15.18 14.72 0 0 0
19/04/2022
15.42
 0 15.42 15.42 15.42 0 0 0
18/04/2022
15.42
 17,600 14.64 15.42 15.18 0 0 0
15/04/2022
14.64
 700 14.25 14.64 14.41 0 0 0
14/04/2022
14.25
 1,900 14.79 14.79 14.09 0 0 0
13/04/2022
15.18
 1 15.18 15.18 15.18 0 0 0
12/04/2022
15.18
 0 15.18 15.18 15.18 0 0 0
08/04/2022
15.18
 0 15.18 15.18 15.18 0 0 0
07/04/2022
14.48
 1,134 15.73 15.73 14.25 0 0 0
06/04/2022
15.73
 10 15.73 15.73 15.73 0 0 0
05/04/2022
15.81
 4,000 14.56 15.96 14.48 0 0 0
04/04/2022
15.26
 200 14.41 15.26 14.41 0 0 0
01/04/2022
13.63
 7,200 14.09 14.09 13.24 0 0 0
31/03/2022
14.41
 2,200 14.56 15.96 14.41 0 0 0
30/03/2022
16.51
 800 16.04 16.51 16.04 0 0 0
29/03/2022
16.51
 16,800 16.74 16.74 16.35 0 0 0
28/03/2022
16.35
 31,200 19.23 19.23 16.35 0 0 0
25/03/2022
19.08
 8,100 22.58 23.20 19.08 0 0 0
24/03/2022
23.98
 13,400 28.42 28.97 21.57 0 0 0
23/03/2022
26.86
 1,200 23.98 26.86 23.98 0 0 0
22/03/2022
23.98
 1,600 24.29 24.29 23.98 0 0 0
21/03/2022
21.65
 2,200 20.25 21.65 20.25 0 0 0
18/03/2022
18.84
 200 18.84 18.84 18.84 0 0 0
17/03/2022
18.84
 800 18.84 18.84 18.84 0 0 0
16/03/2022
19.47
 33,500 19.47 19.47 19.47 0 0 0
15/03/2022
22.82
 0 22.82 22.82 22.82 0 0 0
14/03/2022
22.82
 0 22.82 22.82 22.82 0 0 0
11/03/2022
22.82
 0 22.82 22.82 22.82 0 0 0
10/03/2022
22.58
 400 22.89 22.89 22.58 0 0 0
09/03/2022
22.89
 21,700 22.89 22.89 22.89 0 0 0
08/03/2022
26.86
 100 26.86 26.86 26.86 0 0 0
07/03/2022
26.86
 0 26.86 26.86 26.86 0 0 0
04/03/2022
26.86
 0 26.86 26.86 26.86 0 0 0
03/03/2022
26.86
 0 26.86 26.86 26.86 0 0 0
02/03/2022
26.86
 0 26.86 26.86 26.86 0 0 0
01/03/2022
26.86
 0 26.86 26.86 26.86 0 0 0
28/02/2022
26.86
 0 26.86 26.86 26.86 0 0 0
25/02/2022
26.86
 0 26.86 26.86 26.86 0 0 0
24/02/2022
26.86
 100 26.86 26.86 26.86 0 0 0
23/02/2022
26.86
 0 26.86 26.86 26.86 0 0 0
22/02/2022
26.86
 0 26.86 26.86 26.86 0 0 0
21/02/2022
26.86
 100 26.86 26.86 26.86 0 0 0
18/02/2022
26.86
 0 26.86 26.86 26.86 0 0 0
17/02/2022
26.86
 800 26.86 26.86 26.86 0 0 0
16/02/2022
26.86
 8 26.86 26.86 26.86 0 0 0
15/02/2022
26.86
 100 26.86 26.86 26.86 0 0 0
14/02/2022
26.86
 0 26.86 26.86 26.86 0 0 0
11/02/2022
26.86
 100 26.86 26.86 26.86 0 0 0
10/02/2022
26.86
 0 26.86 26.86 26.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |