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)
14/04/2022
12.22
 1,900 12.68 12.68 12.08 0 0 0
13/04/2022
13.02
 1 13.02 13.02 13.02 0 0 0
12/04/2022
13.02
 0 13.02 13.02 13.02 0 0 0
08/04/2022
13.02
 0 13.02 13.02 13.02 0 0 0
07/04/2022
12.42
 1,134 13.48 13.48 12.22 0 0 0
06/04/2022
13.48
 10 13.48 13.48 13.48 0 0 0
05/04/2022
13.55
 4,000 12.48 13.68 12.42 0 0 0
04/04/2022
13.08
 200 12.35 13.08 12.35 0 0 0
01/04/2022
11.68
 7,200 12.08 12.08 11.35 0 0 0
31/03/2022
12.35
 2,200 12.48 13.68 12.35 0 0 0
30/03/2022
14.15
 800 13.75 14.15 13.75 0 0 0
29/03/2022
14.15
 16,800 14.35 14.35 14.02 0 0 0
28/03/2022
14.02
 31,200 16.49 16.49 14.02 0 0 0
25/03/2022
16.36
 8,100 19.36 19.89 16.36 0 0 0
24/03/2022
20.56
 13,400 24.37 24.83 18.49 0 0 0
23/03/2022
23.03
 1,200 20.56 23.03 20.56 0 0 0
22/03/2022
20.56
 1,600 20.83 20.83 20.56 0 0 0
21/03/2022
18.56
 2,200 17.36 18.56 17.36 0 0 0
18/03/2022
16.15
 200 16.15 16.15 16.15 0 0 0
17/03/2022
16.15
 800 16.15 16.15 16.15 0 0 0
16/03/2022
16.69
 33,500 16.69 16.69 16.69 0 0 0
15/03/2022
19.56
 0 19.56 19.56 19.56 0 0 0
14/03/2022
19.56
 0 19.56 19.56 19.56 0 0 0
11/03/2022
19.56
 0 19.56 19.56 19.56 0 0 0
10/03/2022
19.36
 400 19.63 19.63 19.36 0 0 0
09/03/2022
19.63
 21,700 19.63 19.63 19.63 0 0 0
08/03/2022
23.03
 100 23.03 23.03 23.03 0 0 0
07/03/2022
23.03
 0 23.03 23.03 23.03 0 0 0
04/03/2022
23.03
 0 23.03 23.03 23.03 0 0 0
03/03/2022
23.03
 0 23.03 23.03 23.03 0 0 0
02/03/2022
23.03
 0 23.03 23.03 23.03 0 0 0
01/03/2022
23.03
 0 23.03 23.03 23.03 0 0 0
28/02/2022
23.03
 0 23.03 23.03 23.03 0 0 0
25/02/2022
23.03
 0 23.03 23.03 23.03 0 0 0
24/02/2022
23.03
 100 23.03 23.03 23.03 0 0 0
23/02/2022
23.03
 0 23.03 23.03 23.03 0 0 0
22/02/2022
23.03
 0 23.03 23.03 23.03 0 0 0
21/02/2022
23.03
 100 23.03 23.03 23.03 0 0 0
18/02/2022
23.03
 0 23.03 23.03 23.03 0 0 0
17/02/2022
23.03
 800 23.03 23.03 23.03 0 0 0
16/02/2022
23.03
 8 23.03 23.03 23.03 0 0 0
15/02/2022
23.03
 100 23.03 23.03 23.03 0 0 0
14/02/2022
23.03
 0 23.03 23.03 23.03 0 0 0
11/02/2022
23.03
 100 23.03 23.03 23.03 0 0 0
10/02/2022
23.03
 0 23.03 23.03 23.03 0 0 0
09/02/2022
23.03
 0 23.03 23.03 23.03 0 0 0
08/02/2022
23.03
 0 23.03 23.03 23.03 0 0 0
07/02/2022
23.03
 0 23.03 23.03 23.03 0 0 0
28/01/2022
23.03
 0 23.03 23.03 23.03 0 0 0
27/01/2022
23.03
 0 23.03 23.03 23.03 0 0 0
26/01/2022
23.03
 0 23.03 23.03 23.03 0 0 0
25/01/2022
23.03
 0 23.03 23.03 23.03 0 0 0
24/01/2022
23.03
 0 23.03 23.03 23.03 0 0 0
21/01/2022
23.03
 0 23.03 23.03 23.03 0 0 0
20/01/2022
23.03
 0 23.03 23.03 23.03 0 0 0
19/01/2022
23.03
 0 23.03 23.03 23.03 0 0 0
18/01/2022
23.03
 0 23.03 23.03 23.03 0 0 0
17/01/2022
23.03
 0 23.03 23.03 23.03 0 0 0
14/01/2022
23.03
 0 23.03 23.03 23.03 0 0 0
13/01/2022
23.03
 0 23.03 23.03 23.03 0 0 0
12/01/2022
23.03
 0 23.03 23.03 23.03 0 0 0
11/01/2022
23.03
 0 23.03 23.03 23.03 0 0 0
10/01/2022
23.03
 0 23.03 23.03 23.03 0 0 0
07/01/2022
23.03
 1,000 23.03 23.03 23.03 0 0 0
06/01/2022
23.03
 0 23.03 23.03 23.03 0 0 0
05/01/2022
23.03
 0 23.03 23.03 23.03 0 0 0
04/01/2022
23.03
 0 23.03 23.03 23.03 0 0 0
31/12/2021
23.03
 0 23.03 23.03 23.03 0 0 0
30/12/2021
23.03
 0 23.03 23.03 23.03 0 0 0
29/12/2021
23.03
 0 23.03 23.03 23.03 0 0 0
28/12/2021
23.03
 0 23.03 23.03 23.03 0 0 0
27/12/2021
23.03
 0 23.03 23.03 23.03 0 0 0
24/12/2021
23.03
 0 23.03 23.03 23.03 0 0 0
23/12/2021
23.03
 0 23.03 23.03 23.03 0 0 0
22/12/2021
23.03
 0 23.03 23.03 23.03 0 0 0
21/12/2021
23.03
 0 23.03 23.03 23.03 0 0 0
20/12/2021
23.03
 0 23.03 23.03 23.03 0 0 0
17/12/2021
23.03
 0 23.03 23.03 23.03 0 0 0
16/12/2021
23.03
 0 23.03 23.03 23.03 0 0 0
15/12/2021
23.03
 0 23.03 23.03 23.03 0 0 0
14/12/2021
23.03
 0 23.03 23.03 23.03 0 0 0
13/12/2021
23.03
 0 23.03 23.03 23.03 0 0 0
10/12/2021
23.03
 0 23.03 23.03 23.03 0 0 0
09/12/2021
23.03
 0 23.03 23.03 23.03 0 0 0
08/12/2021
25.23
 800 19.29 25.23 19.29 0 0 0
07/12/2021
22.70
 0 22.70 22.70 22.70 0 0 0
06/12/2021
22.70
 0 22.70 22.70 22.70 0 0 0
03/12/2021
22.70
 0 22.70 22.70 22.70 0 0 0
02/12/2021
22.70
 300 22.70 22.70 22.70 0 0 0
01/12/2021
23.03
 500 22.96 23.03 22.96 0 200 -0.0
30/11/2021
25.23
 0 25.23 25.23 25.23 0 0 0
29/11/2021
25.23
 0 25.23 25.23 25.23 0 0 0
26/11/2021
25.23
 0 25.23 25.23 25.23 0 0 0
25/11/2021
25.23
 0 25.23 25.23 25.23 0 0 0
24/11/2021
25.23
 300 25.23 25.23 25.23 0 0 0
23/11/2021
25.23
 0 25.23 25.23 25.23 0 0 0
22/11/2021
25.23
 0 25.23 25.23 25.23 0 0 0
19/11/2021
25.23
 0 25.23 25.23 25.23 0 0 0
18/11/2021
25.23
 0 25.23 25.23 25.23 0 0 0
17/11/2021
25.23
 0 25.23 25.23 25.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |