CTCP Mạ Kẽm Công Nghiệp Vingal - Vnsteel (vgl)

20
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
(2025-12-29) 		0.90 4.71% 1,000 0 0
19.10
20
20
2 tháng
(2025-12-01) 		1.50 8.11% 1,100 0 0
18.50
20
20
3 tháng
(2025-10-30) 		1.70 9.29% 8,200 0 0
18.30
20
20
6 tháng
(2025-08-01) 		0.40 2.04% 12,800 0 0
18.30
21.30
20
12 tháng
(2025-02-03) 		1.14 6.04% 24,300 0 0
17.84
21.30
20
24 tháng
(2024-02-15) 		2.80 16.28% 30,534 0 0
16.83
21.30
20
36 tháng
(2023-02-13) 		3.15 18.69% 45,569 0 0
15.48
24.42
20
60 tháng
(2021-02-23) 		-9.84 -32.97% 363,625 0 0.0
12.60
29.84
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/03/2022
21.09
 0 21.09 21.09 21.09 0 0 0
11/03/2022
21.09
 0 21.09 21.09 21.09 0 0 0
10/03/2022
20.88
 400 21.17 21.17 20.88 0 0 0
09/03/2022
21.17
 21,700 21.17 21.17 21.17 0 0 0
08/03/2022
24.84
 100 24.84 24.84 24.84 0 0 0
07/03/2022
24.84
 0 24.84 24.84 24.84 0 0 0
04/03/2022
24.84
 0 24.84 24.84 24.84 0 0 0
03/03/2022
24.84
 0 24.84 24.84 24.84 0 0 0
02/03/2022
24.84
 0 24.84 24.84 24.84 0 0 0
01/03/2022
24.84
 0 24.84 24.84 24.84 0 0 0
28/02/2022
24.84
 0 24.84 24.84 24.84 0 0 0
25/02/2022
24.84
 0 24.84 24.84 24.84 0 0 0
24/02/2022
24.84
 100 24.84 24.84 24.84 0 0 0
23/02/2022
24.84
 0 24.84 24.84 24.84 0 0 0
22/02/2022
24.84
 0 24.84 24.84 24.84 0 0 0
21/02/2022
24.84
 100 24.84 24.84 24.84 0 0 0
18/02/2022
24.84
 0 24.84 24.84 24.84 0 0 0
17/02/2022
24.84
 800 24.84 24.84 24.84 0 0 0
16/02/2022
24.84
 8 24.84 24.84 24.84 0 0 0
15/02/2022
24.84
 100 24.84 24.84 24.84 0 0 0
14/02/2022
24.84
 0 24.84 24.84 24.84 0 0 0
11/02/2022
24.84
 100 24.84 24.84 24.84 0 0 0
10/02/2022
24.84
 0 24.84 24.84 24.84 0 0 0
09/02/2022
24.84
 0 24.84 24.84 24.84 0 0 0
08/02/2022
24.84
 0 24.84 24.84 24.84 0 0 0
07/02/2022
24.84
 0 24.84 24.84 24.84 0 0 0
28/01/2022
24.84
 0 24.84 24.84 24.84 0 0 0
27/01/2022
24.84
 0 24.84 24.84 24.84 0 0 0
26/01/2022
24.84
 0 24.84 24.84 24.84 0 0 0
25/01/2022
24.84
 0 24.84 24.84 24.84 0 0 0
24/01/2022
24.84
 0 24.84 24.84 24.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |