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
(2026-08-17) 		0 0% 0 0 0
20.50
20.50
20.50
2 tháng
(2026-07-16) 		0.10 0.49% 2,500 0 0
20.40
20.50
20.50
3 tháng
(2026-06-16) 		0.75 3.79% 2,600 0 0
19.75
20.50
20.50
6 tháng
(2026-03-18) 		3.25 18.86% 13,000 0 0
17.15
20.50
20.50
12 tháng
(2025-09-19) 		2.33 12.79% 29,800 0 0
16.97
20.50
20.50
24 tháng
(2024-09-24) 		3.35 19.56% 42,119 0 0
16.55
20.50
20.50
36 tháng
(2023-10-02) 		3.04 17.38% 51,936 0 0
14.35
20.50
20.50
60 tháng
(2021-10-11) 		-4.87 -19.19% 373,325 0 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)
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
03/06/2022
13.77
 0 13.77 13.77 13.77 0 0 0
02/06/2022
13.77
 0 13.77 13.77 13.77 0 0 0
01/06/2022
13.77
 0 13.77 13.77 13.77 0 0 0
31/05/2022
14.07
 2,000 13.70 14.07 13.70 0 0 0
30/05/2022
14.81
 1,000 14.81 14.81 14.81 0 0 0
27/05/2022
15.33
 0 15.33 15.33 15.33 0 0 0
26/05/2022
15.33
 0 15.33 15.33 15.33 0 0 0
25/05/2022
15.33
 601 15.33 15.33 15.33 0 0 0
24/05/2022
14.81
 2,600 15.48 15.48 14.81 0 0 0
23/05/2022
14.81
 101 14.81 14.81 14.81 0 0 0
20/05/2022
14.96
 0 14.96 14.96 14.96 0 0 0
19/05/2022
14.96
 1,000 14.96 14.96 14.96 0 0 0
18/05/2022
14.96
 1,500 14.96 14.96 14.96 0 0 0
17/05/2022
15.40
 3,800 12.66 15.40 12.66 0 0 0
16/05/2022
14.81
 2,300 14.07 14.81 14.07 0 0 0
13/05/2022
13.33
 4,100 13.26 13.33 13.26 0 0 0
12/05/2022
13.26
 4,300 13.33 13.33 13.26 0 0 0
11/05/2022
13.26
 6,200 13.26 13.26 13.26 0 0 0
10/05/2022
12.00
 4,800 11.18 12.00 11.18 0 0 0
09/05/2022: Cổ tức tiền mặt tỉ lệ: 20%
09/05/2022
13.11
 1,300 13.11 13.11 13.11 0 0 0
06/05/2022
13.55
 3,100 15.49 15.95 13.55 0 0 0
05/05/2022
15.82
 1,000 15.95 15.95 15.82 0 0 0
04/05/2022
15.09
 1,100 15.42 15.42 15.09 0 0 0
29/04/2022
15.42
 12,600 14.35 15.42 14.35 0 0 0
28/04/2022
14.35
 2,100 15.02 15.02 14.02 0 0 0
27/04/2022
14.95
 1,200 15.02 15.22 14.69 0 0 0
26/04/2022
15.02
 11,100 13.35 15.02 13.35 0 0 0
25/04/2022
13.35
 1,600 13.02 13.35 13.02 0 0 0
22/04/2022
13.15
 1,000 13.15 13.15 13.15 0 0 0
21/04/2022
12.68
 1,900 13.35 13.35 12.68 0 0 0
20/04/2022
12.95
 7,200 12.62 13.02 12.62 0 0 0
19/04/2022
13.22
 0 13.22 13.22 13.22 0 0 0
18/04/2022
13.22
 17,600 12.55 13.22 13.02 0 0 0
15/04/2022
12.55
 700 12.22 12.55 12.35 0 0 0
14/04/2022
12.22
 1,900 12.68 12.68 12.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |