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)
25/06/2021
25.37
 0 25.37 25.37 25.37 0 0 0
24/06/2021
25.37
 0 25.37 25.37 25.37 0 0 0
23/06/2021
25.37
 0 25.37 25.37 25.37 0 0 0
22/06/2021
25.37
 0 25.37 25.37 25.37 0 0 0
21/06/2021
25.37
 0 25.37 25.37 25.37 0 0 0
18/06/2021
25.37
 0 25.37 25.37 25.37 0 0 0
17/06/2021
25.37
 0 25.37 25.37 25.37 0 0 0
16/06/2021
25.37
 0 25.37 25.37 25.37 0 0 0
15/06/2021
25.37
 0 25.37 25.37 25.37 0 0 0
14/06/2021
25.37
 0 25.37 25.37 25.37 0 0 0
11/06/2021
25.37
 0 25.37 25.37 25.37 0 0 0
10/06/2021
25.37
 0 25.37 25.37 25.37 0 0 0
09/06/2021
25.37
 0 25.37 25.37 25.37 0 0 0
08/06/2021
25.37
 0 25.37 25.37 25.37 0 0 0
07/06/2021
25.37
 0 25.37 25.37 25.37 0 0 0
04/06/2021
25.37
 0 25.37 25.37 25.37 0 0 0
03/06/2021
25.37
 0 25.37 25.37 25.37 0 0 0
02/06/2021
25.37
 0 25.37 25.37 25.37 0 0 0
01/06/2021
25.37
 0 25.37 25.37 25.37 0 0 0
31/05/2021
25.37
 0 25.37 25.37 25.37 0 0 0
28/05/2021
25.37
 0 25.37 25.37 25.37 0 0 0
27/05/2021
25.37
 0 25.37 25.37 25.37 0 0 0
26/05/2021
25.37
 0 25.37 25.37 25.37 0 0 0
25/05/2021
25.37
 1,200 25.37 25.37 25.37 0 0 0
24/05/2021
24.70
 600 24.83 24.83 24.70 0 0 0
21/05/2021
22.43
 0 22.43 22.43 22.43 0 0 0
20/05/2021
22.43
 0 22.43 22.43 22.43 0 0 0
19/05/2021
22.16
 2,200 22.70 22.70 22.16 0 0 0
18/05/2021
26.03
 0 26.03 26.03 26.03 0 0 0
17/05/2021
26.03
 500 26.03 26.03 26.03 0 0 0
14/05/2021
23.36
 0 23.36 23.36 23.36 0 0 0
13/05/2021
23.36
 0 23.36 23.36 23.36 0 0 0
12/05/2021
23.36
 500 23.36 23.36 23.36 0 0 0
11/05/2021
26.84
 0 26.84 26.84 26.84 0 0 0
10/05/2021
26.84
 0 26.84 26.84 26.84 0 0 0
07/05/2021
26.84
 0 26.84 26.84 26.84 0 0 0
06/05/2021
26.84
 0 26.84 26.84 26.84 0 0 0
05/05/2021
26.84
 0 26.84 26.84 26.84 0 0 0
04/05/2021
26.84
 0 26.84 26.84 26.84 0 0 0
29/04/2021: Cổ tức tiền mặt tỉ lệ: 18%
29/04/2021
26.84
 0 26.84 26.84 26.84 0 0 0
28/04/2021
26.84
 0 26.84 26.84 26.84 0 0 0
27/04/2021
26.84
 0 26.84 26.84 26.84 0 0 0
26/04/2021
26.84
 0 26.84 26.84 26.84 0 0 0
23/04/2021
26.84
 0 26.84 26.84 26.84 0 0 0
22/04/2021
26.84
 0 26.84 26.84 26.84 0 0 0
20/04/2021
26.84
 0 26.84 26.84 26.84 0 0 0
19/04/2021
26.84
 0 26.84 26.84 26.84 0 0 0
16/04/2021
26.84
 0 26.84 26.84 26.84 0 0 0
15/04/2021
26.84
 0 26.84 26.84 26.84 0 0 0
14/04/2021
26.84
 0 26.84 26.84 26.84 0 0 0
13/04/2021
26.84
 0 26.84 26.84 26.84 0 0 0
12/04/2021
26.84
 0 26.84 26.84 26.84 0 0 0
09/04/2021
26.84
 0 26.84 26.84 26.84 0 0 0
08/04/2021
26.84
 0 26.84 26.84 26.84 0 0 0
07/04/2021
26.84
 0 26.84 26.84 26.84 0 0 0
06/04/2021
26.84
 0 26.84 26.84 26.84 0 0 0
05/04/2021
26.84
 0 26.84 26.84 26.84 0 0 0
02/04/2021
26.84
 0 26.84 26.84 26.84 0 0 0
01/04/2021
26.84
 0 26.84 26.84 26.84 0 0 0
31/03/2021
26.84
 0 26.84 26.84 26.84 0 0 0
30/03/2021
26.84
 0 26.84 26.84 26.84 0 0 0
29/03/2021
26.84
 0 26.84 26.84 26.84 0 0 0
26/03/2021
26.84
 0 26.84 26.84 26.84 0 0 0
25/03/2021
26.84
 0 26.84 26.84 26.84 0 0 0
24/03/2021
26.84
 0 26.84 26.84 26.84 0 0 0
23/03/2021
26.84
 0 26.84 26.84 26.84 0 0 0
22/03/2021
26.84
 0 26.84 26.84 26.84 0 0 0
19/03/2021
26.84
 0 26.84 26.84 26.84 0 0 0
18/03/2021
26.84
 0 26.84 26.84 26.84 0 0 0
17/03/2021
26.84
 0 26.84 26.84 26.84 0 0 0
16/03/2021
26.84
 0 26.84 26.84 26.84 0 0 0
15/03/2021
26.84
 500 26.84 26.84 26.84 0 0 0
12/03/2021
26.84
 0 26.84 26.84 26.84 0 0 0
11/03/2021
26.84
 0 26.84 26.84 26.84 0 0 0
10/03/2021
26.84
 0 26.84 26.84 26.84 0 0 0
09/03/2021
26.84
 0 26.84 26.84 26.84 0 0 0
08/03/2021
26.84
 0 26.84 26.84 26.84 0 0 0
05/03/2021
26.84
 0 26.84 26.84 26.84 0 0 0
04/03/2021
26.84
 500 26.84 26.84 26.84 0 0 0
03/03/2021
25.56
 0 25.56 25.56 25.56 0 0 0
02/03/2021
25.56
 0 25.56 25.56 25.56 0 0 0
01/03/2021
25.56
 0 25.56 25.56 25.56 0 0 0
26/02/2021
25.56
 0 25.56 25.56 25.56 0 0 0
25/02/2021
25.56
 0 25.56 25.56 25.56 0 0 0
24/02/2021
25.56
 1,300 25.56 25.56 25.56 0 0 0
23/02/2021
27.67
 0 27.67 27.67 27.67 0 0 0
22/02/2021
27.67
 0 27.67 27.67 27.67 0 0 0
19/02/2021
27.67
 0 27.67 27.67 27.67 0 0 0
18/02/2021
27.67
 0 27.67 27.67 27.67 0 0 0
17/02/2021
27.67
 0 27.67 27.67 27.67 0 0 0
09/02/2021
27.67
 0 27.67 27.67 27.67 0 0 0
08/02/2021
27.67
 0 27.67 27.67 27.67 0 0 0
05/02/2021
27.67
 0 27.67 27.67 27.67 0 0 0
04/02/2021
27.67
 0 27.67 27.67 27.67 0 0 0
03/02/2021
27.67
 0 27.67 27.67 27.67 0 0 0
02/02/2021
27.67
 0 27.67 27.67 27.67 0 0 0
01/02/2021
27.67
 0 27.67 27.67 27.67 0 0 0
29/01/2021
27.67
 0 27.67 27.67 27.67 0 0 0
28/01/2021
27.67
 0 27.67 27.67 27.67 0 0 0
27/01/2021
27.67
 0 27.67 27.67 27.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |