CTCP Mạ Kẽm Công Nghiệp Vingal - Vnsteel (vgl)

18.60
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
(2026-02-23) 		0.10 0.54% 600 0 0
18.50
18.60
18.60
2 tháng
(2026-01-19) 		-1.40 -7% 4,600 0 0
18.50
20
18.60
3 tháng
(2025-12-18) 		0.10 0.54% 5,100 0 0
18.50
20
18.60
6 tháng
(2025-09-19) 		-1 -5.10% 16,800 0 0
18.30
21.30
18.60
12 tháng
(2025-03-24) 		0.76 4.24% 23,600 0 0
17.84
21.30
18.60
24 tháng
(2024-03-28) 		-0.84 -4.30% 32,915 0 0
16.83
21.30
18.60
36 tháng
(2023-04-03) 		2.55 15.88% 47,839 0 0
15.48
24.42
18.60
60 tháng
(2021-04-13) 		-10.34 -35.73% 365,325 0 0.0
12.60
28.94
18.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2022
18.37
 2 18.37 18.37 18.37 0 0 0
03/08/2022
18.37
 200 18.37 18.37 18.37 0 0 0
02/08/2022
20.60
 0 20.60 20.60 20.60 0 0 0
01/08/2022
20.60
 700 20.52 20.60 20.52 0 0 0
29/07/2022
20.60
 0 20.60 20.60 20.60 0 0 0
28/07/2022
20.60
 0 20.60 20.60 20.60 0 0 0
27/07/2022
20.60
 0 20.60 20.60 20.60 0 0 0
26/07/2022
20.60
 0 20.60 20.60 20.60 0 0 0
25/07/2022
20.60
 0 20.60 20.60 20.60 0 0 0
22/07/2022
20.60
 100 20.60 20.60 20.60 0 0 0
21/07/2022
21.08
 7,600 18.37 21.08 18.37 0 0 0
20/07/2022
18.77
 1,000 17.97 18.77 17.97 0 0 0
19/07/2022
17.57
 200 17.57 17.57 17.57 0 0 0
18/07/2022
17.97
 1,400 17.17 17.97 17.17 0 0 0
15/07/2022
17.17
 0 17.17 17.17 17.17 0 0 0
14/07/2022
17.17
 300 17.17 17.17 17.17 0 0 0
13/07/2022
16.05
 100 16.05 16.05 16.05 0 0 0
12/07/2022
16.77
 4,100 15.97 16.77 15.97 0 0 0
11/07/2022
15.97
 1,300 15.97 15.97 15.97 0 0 0
08/07/2022
15.97
 0 15.97 15.97 15.97 0 0 0
07/07/2022
15.97
 0 15.97 15.97 15.97 0 0 0
06/07/2022
15.97
 0 15.97 15.97 15.97 0 0 0
05/07/2022
15.97
 500 15.97 15.97 15.97 0 0 0
04/07/2022
15.97
 0 15.97 15.97 15.97 0 0 0
01/07/2022
15.97
 0 15.97 15.97 15.97 0 0 0
30/06/2022
15.97
 0 15.97 15.97 15.97 0 0 0
29/06/2022
15.97
 0 15.97 15.97 15.97 0 0 0
28/06/2022
15.57
 1,000 15.97 15.97 15.57 0 0 0
27/06/2022
16.77
 200 16.77 16.77 16.77 0 0 0
24/06/2022
18.85
 0 18.85 18.85 18.85 0 0 0
23/06/2022
18.85
 1,000 18.77 18.85 18.77 0 0 0
22/06/2022
16.05
 3,400 16.77 19.09 16.05 0 0 0
21/06/2022
16.61
 1,600 16.61 16.61 16.61 0 0 0
20/06/2022
17.25
 4,000 15.97 17.25 15.97 0 0 0
17/06/2022
15.97
 6,900 15.97 15.97 15.97 0 0 0
16/06/2022
16.05
 0 16.05 16.05 16.05 0 0 0
15/06/2022
15.97
 9,600 15.97 16.77 15.97 0 0 0
14/06/2022
16.13
 0 16.13 16.13 16.13 0 0 0
13/06/2022
16.13
 200 16.13 16.13 16.13 0 0 0
10/06/2022
16.05
 1,000 16.37 16.37 15.97 0 0 0
09/06/2022
16.13
 100 16.13 16.13 16.13 0 0 0
08/06/2022
16.93
 0 16.93 16.93 16.93 0 0 0
07/06/2022
16.93
 0 16.93 16.93 16.93 0 0 0
06/06/2022
16.05
 5,300 16.77 17.01 16.05 0 0 0
03/06/2022
14.85
 0 14.85 14.85 14.85 0 0 0
02/06/2022
14.85
 0 14.85 14.85 14.85 0 0 0
01/06/2022
14.85
 0 14.85 14.85 14.85 0 0 0
31/05/2022
15.17
 2,000 14.77 15.17 14.77 0 0 0
30/05/2022
15.97
 1,000 15.97 15.97 15.97 0 0 0
27/05/2022
16.53
 0 16.53 16.53 16.53 0 0 0
26/05/2022
16.53
 0 16.53 16.53 16.53 0 0 0
25/05/2022
16.53
 601 16.53 16.53 16.53 0 0 0
24/05/2022
15.97
 2,600 16.69 16.69 15.97 0 0 0
23/05/2022
15.97
 101 15.97 15.97 15.97 0 0 0
20/05/2022
16.13
 0 16.13 16.13 16.13 0 0 0
19/05/2022
16.13
 1,000 16.13 16.13 16.13 0 0 0
18/05/2022
16.13
 1,500 16.13 16.13 16.13 0 0 0
17/05/2022
16.61
 3,800 13.66 16.61 13.66 0 0 0
16/05/2022
15.97
 2,300 15.17 15.97 15.17 0 0 0
13/05/2022
14.37
 4,100 14.29 14.37 14.29 0 0 0
12/05/2022
14.29
 4,300 14.37 14.37 14.29 0 0 0
11/05/2022
14.29
 6,200 14.29 14.29 14.29 0 0 0
10/05/2022
12.94
 4,800 12.06 12.94 12.06 0 0 0
09/05/2022: Cổ tức tiền mặt tỉ lệ: 20%
09/05/2022
14.14
 1,300 14.14 14.14 14.14 0 0 0
06/05/2022
14.61
 3,100 16.70 17.21 14.61 0 0 0
05/05/2022
17.06
 1,000 17.21 17.21 17.06 0 0 0
04/05/2022
16.27
 1,100 16.63 16.63 16.27 0 0 0
29/04/2022
16.63
 12,600 15.48 16.63 15.48 0 0 0
28/04/2022
15.48
 2,100 16.20 16.20 15.12 0 0 0
27/04/2022
16.13
 1,200 16.20 16.41 15.84 0 0 0
26/04/2022
16.20
 11,100 14.40 16.20 14.40 0 0 0
25/04/2022
14.40
 1,600 14.04 14.40 14.04 0 0 0
22/04/2022
14.18
 1,000 14.18 14.18 14.18 0 0 0
21/04/2022
13.68
 1,900 14.40 14.40 13.68 0 0 0
20/04/2022
13.97
 7,200 13.61 14.04 13.61 0 0 0
19/04/2022
14.25
 0 14.25 14.25 14.25 0 0 0
18/04/2022
14.25
 17,600 13.53 14.25 14.04 0 0 0
15/04/2022
13.53
 700 13.17 13.53 13.32 0 0 0
14/04/2022
13.17
 1,900 13.68 13.68 13.03 0 0 0
13/04/2022
14.04
 1 14.04 14.04 14.04 0 0 0
12/04/2022
14.04
 0 14.04 14.04 14.04 0 0 0
08/04/2022
14.04
 0 14.04 14.04 14.04 0 0 0
07/04/2022
13.39
 1,134 14.54 14.54 13.17 0 0 0
06/04/2022
14.54
 10 14.54 14.54 14.54 0 0 0
05/04/2022
14.61
 4,000 13.46 14.76 13.39 0 0 0
04/04/2022
14.11
 200 13.32 14.11 13.32 0 0 0
01/04/2022
12.60
 7,200 13.03 13.03 12.24 0 0 0
31/03/2022
13.32
 2,200 13.46 14.76 13.32 0 0 0
30/03/2022
15.26
 800 14.83 15.26 14.83 0 0 0
29/03/2022
15.26
 16,800 15.48 15.48 15.12 0 0 0
28/03/2022
15.12
 31,200 17.78 17.78 15.12 0 0 0
25/03/2022
17.64
 8,100 20.88 21.45 17.64 0 0 0
24/03/2022
22.17
 13,400 26.28 26.78 19.94 0 0 0
23/03/2022
24.84
 1,200 22.17 24.84 22.17 0 0 0
22/03/2022
22.17
 1,600 22.46 22.46 22.17 0 0 0
21/03/2022
20.01
 2,200 18.72 20.01 18.72 0 0 0
18/03/2022
17.42
 200 17.42 17.42 17.42 0 0 0
17/03/2022
17.42
 800 17.42 17.42 17.42 0 0 0
16/03/2022
18.00
 33,500 18.00 18.00 18.00 0 0 0
15/03/2022
21.09
 0 21.09 21.09 21.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |