CTCP Mạ Kẽm Công Nghiệp Vingal - Vnsteel (vgl)

18.50
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
(2025-11-05) 		0 0% 5,600 0 0
18.50
20
18.50
2 tháng
(2025-10-06) 		-2.30 -11.06% 11,200 0 0
18.30
21.30
18.50
3 tháng
(2025-09-08) 		-1.10 -5.61% 11,700 0 0
18.30
21.30
18.50
6 tháng
(2025-06-09) 		-1.10 -5.61% 14,400 0 0
18.30
21.30
18.50
12 tháng
(2024-12-10) 		-0.36 -1.91% 23,600 0 0
17.84
21.30
18.50
24 tháng
(2023-12-18) 		1.30 7.56% 33,035 0 0
16.83
21.30
18.50
36 tháng
(2022-12-21) 		-0.51 -2.67% 44,795 0 0
15.48
24.42
18.50
60 tháng
(2020-12-31) 		-3.83 -17.14% 363,725 0 0.0
12.60
31.90
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/01/2022
24.84
 0 24.84 24.84 24.84 0 0 0
20/01/2022
24.84
 0 24.84 24.84 24.84 0 0 0
19/01/2022
24.84
 0 24.84 24.84 24.84 0 0 0
18/01/2022
24.84
 0 24.84 24.84 24.84 0 0 0
17/01/2022
24.84
 0 24.84 24.84 24.84 0 0 0
14/01/2022
24.84
 0 24.84 24.84 24.84 0 0 0
13/01/2022
24.84
 0 24.84 24.84 24.84 0 0 0
12/01/2022
24.84
 0 24.84 24.84 24.84 0 0 0
11/01/2022
24.84
 0 24.84 24.84 24.84 0 0 0
10/01/2022
24.84
 0 24.84 24.84 24.84 0 0 0
07/01/2022
24.84
 1,000 24.84 24.84 24.84 0 0 0
06/01/2022
24.84
 0 24.84 24.84 24.84 0 0 0
05/01/2022
24.84
 0 24.84 24.84 24.84 0 0 0
04/01/2022
24.84
 0 24.84 24.84 24.84 0 0 0
31/12/2021
24.84
 0 24.84 24.84 24.84 0 0 0
30/12/2021
24.84
 0 24.84 24.84 24.84 0 0 0
29/12/2021
24.84
 0 24.84 24.84 24.84 0 0 0
28/12/2021
24.84
 0 24.84 24.84 24.84 0 0 0
27/12/2021
24.84
 0 24.84 24.84 24.84 0 0 0
24/12/2021
24.84
 0 24.84 24.84 24.84 0 0 0
23/12/2021
24.84
 0 24.84 24.84 24.84 0 0 0
22/12/2021
24.84
 0 24.84 24.84 24.84 0 0 0
21/12/2021
24.84
 0 24.84 24.84 24.84 0 0 0
20/12/2021
24.84
 0 24.84 24.84 24.84 0 0 0
17/12/2021
24.84
 0 24.84 24.84 24.84 0 0 0
16/12/2021
24.84
 0 24.84 24.84 24.84 0 0 0
15/12/2021
24.84
 0 24.84 24.84 24.84 0 0 0
14/12/2021
24.84
 0 24.84 24.84 24.84 0 0 0
13/12/2021
24.84
 0 24.84 24.84 24.84 0 0 0
10/12/2021
24.84
 0 24.84 24.84 24.84 0 0 0
09/12/2021
24.84
 0 24.84 24.84 24.84 0 0 0
08/12/2021
27.21
 800 20.81 27.21 20.81 0 0 0
07/12/2021
24.48
 0 24.48 24.48 24.48 0 0 0
06/12/2021
24.48
 0 24.48 24.48 24.48 0 0 0
03/12/2021
24.48
 0 24.48 24.48 24.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |