CTCP Mạ Kẽm Công Nghiệp Vingal - Vnsteel (vgl)

18.60
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
(2026-02-11) 		-0.40 -2.11% 800 0 0
18.50
19
18.60
2 tháng
(2026-01-12) 		-0.50 -2.62% 4,900 0 0
18.50
20
18.60
3 tháng
(2025-12-15) 		0.10 0.54% 5,000 0 0
18.50
20
18.60
6 tháng
(2025-09-15) 		-1 -5.10% 16,700 0 0
18.30
21.30
18.60
12 tháng
(2025-03-18) 		0.76 4.24% 23,500 0 0
17.84
21.30
18.60
24 tháng
(2024-03-25) 		-0.84 -4.30% 32,815 0 0
16.83
21.30
18.60
36 tháng
(2023-03-29) 		2.55 15.88% 47,740 0 0
15.48
24.42
18.60
60 tháng
(2021-04-08) 		-10.34 -35.73% 365,225 0 0.0
12.60
28.94
18.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/12/2018
7.35
 0 7.35 7.35 7.35 0 0 0
19/12/2018
7.35
 0 7.35 7.35 7.35 0 0 0
18/12/2018
7.35
 0 7.35 7.35 7.35 0 0 0
17/12/2018
7.35
 0 7.35 7.35 7.35 0 0 0
14/12/2018
7.35
 3,100 7.35 7.35 7.35 0 0 0
13/12/2018
7.01
 0 7.01 7.01 7.01 0 0 0
12/12/2018
7.01
 0 7.01 7.01 7.01 0 0 0
11/12/2018
7.01
 0 7.01 7.01 7.01 0 0 0
10/12/2018
7.01
 0 7.01 7.01 7.01 0 0 0
07/12/2018
7.01
 0 7.01 7.01 7.01 0 0 0
06/12/2018
7.01
 100 7.01 7.01 7.01 0 0 0
05/12/2018
6.90
 2,100 7.01 7.01 6.90 0 0 0
04/12/2018
6.17
 0 6.17 6.17 6.17 0 0 0
03/12/2018
6.17
 0 6.17 6.17 6.17 0 0 0
30/11/2018
6.51
 3,100 6.17 6.51 6.17 0 0 0
29/11/2018
5.72
 100 5.72 5.72 5.72 0 0 0
28/11/2018
4.99
 100 4.99 4.99 4.99 0 0 0
27/11/2018
4.37
 0 4.37 4.37 4.37 0 0 0
26/11/2018
4.37
 0 4.37 4.37 4.37 0 0 0
23/11/2018
4.37
 0 4.37 4.37 4.37 0 0 0
22/11/2018
4.37
 2,000 4.37 4.37 4.37 0 0 0
21/11/2018
4.21
 0 4.21 4.21 4.21 0 0 0
20/11/2018
4.21
 0 4.21 4.21 4.21 0 0 0
19/11/2018
4.21
 0 4.21 4.21 4.21 0 0 0
16/11/2018
4.21
 0 4.21 4.21 4.21 0 0 0
15/11/2018
4.21
 100 4.21 4.21 4.21 0 0 0
14/11/2018
4.88
 100 4.88 4.88 4.88 0 0 0
13/11/2018
5.72
 3,000 5.72 5.72 5.72 0 0 0
12/11/2018
6.67
 100 6.67 6.67 6.67 0 0 0
09/11/2018
7.85
 100 7.85 7.85 7.85 0 0 0
08/11/2018
13.07
 0 13.07 13.07 13.07 0 0 0
07/11/2018
13.07
 0 13.07 13.07 13.07 0 0 0
06/11/2018
13.07
 0 13.07 13.07 13.07 0 0 0
05/11/2018
13.07
 0 13.07 13.07 13.07 0 0 0
02/11/2018
13.07
 0 13.07 13.07 13.07 0 0 0
01/11/2018
13.07
 0 13.07 13.07 13.07 0 0 0
31/10/2018
13.07
 0 13.07 13.07 13.07 0 0 0
30/10/2018
13.07
 0 13.07 13.07 13.07 0 0 0
29/10/2018
13.07
 0 13.07 13.07 13.07 0 0 0
26/10/2018
13.07
 0 13.07 13.07 13.07 0 0 0
25/10/2018
13.07
 0 13.07 13.07 13.07 0 0 0
24/10/2018
13.07
 0 13.07 13.07 13.07 0 0 0
23/10/2018
13.07
 0 13.07 13.07 13.07 0 0 0
22/10/2018
13.07
 0 13.07 13.07 13.07 0 0 0
19/10/2018
13.07
 0 13.07 13.07 13.07 0 0 0
18/10/2018
13.07
 0 13.07 13.07 13.07 0 0 0
17/10/2018
13.07
 0 13.07 13.07 13.07 0 0 0
16/10/2018
13.07
 0 13.07 13.07 13.07 0 0 0
15/10/2018
13.07
 0 13.07 13.07 13.07 0 0 0
12/10/2018
13.07
 0 13.07 13.07 13.07 0 0 0
11/10/2018
13.07
 0 13.07 13.07 13.07 0 0 0
10/10/2018
13.07
 0 13.07 13.07 13.07 0 0 0
09/10/2018
13.07
 0 13.07 13.07 13.07 0 0 0
08/10/2018
13.07
 0 13.07 13.07 13.07 0 0 0
05/10/2018
13.07
 0 13.07 13.07 13.07 0 0 0
04/10/2018
13.07
 0 13.07 13.07 13.07 0 0 0
03/10/2018
13.07
 500 13.07 13.07 13.07 0 0 0
02/10/2018
13.07
 300 13.07 13.07 13.07 0 0 0
01/10/2018
15.37
 0 15.37 15.37 15.37 0 0 0
28/09/2018
15.26
 800 15.54 15.54 15.26 0 0 0
27/09/2018
14.81
 9,700 14.81 14.81 14.81 0 0 0
26/09/2018
12.90
 8,900 12.90 12.90 12.90 0 0 0
25/09/2018
11.22
 500 11.22 11.22 11.22 0 0 0
24/09/2018
9.20
 0 9.20 9.20 9.20 0 0 0
21/09/2018
9.20
 0 9.20 9.20 9.20 0 0 0
20/09/2018
9.20
 0 9.20 9.20 9.20 0 0 0
19/09/2018
9.20
 0 9.20 9.20 9.20 0 0 0
18/09/2018
9.20
 0 9.20 9.20 9.20 0 0 0
17/09/2018
9.20
 0 9.20 9.20 9.20 0 0 0
14/09/2018
9.20
 0 9.20 9.20 9.20 0 0 0
13/09/2018
9.20
 0 9.20 9.20 9.20 0 0 0
12/09/2018
9.20
 0 9.20 9.20 9.20 0 0 0
11/09/2018
9.20
 0 9.20 9.20 9.20 0 0 0
10/09/2018
9.20
 0 9.20 9.20 9.20 0 0 0
07/09/2018
9.20
 0 9.20 9.20 9.20 0 0 0
06/09/2018
9.20
 0 9.20 9.20 9.20 0 0 0
05/09/2018
9.20
 0 9.20 9.20 9.20 0 0 0
04/09/2018
9.20
 0 9.20 9.20 9.20 0 0 0
31/08/2018
9.20
 0 9.20 9.20 9.20 0 0 0
30/08/2018
9.20
 0 9.20 9.20 9.20 0 0 0
29/08/2018
9.20
 0 9.20 9.20 9.20 0 0 0
28/08/2018
9.20
 0 9.20 9.20 9.20 0 0 0
27/08/2018
9.20
 0 9.20 9.20 9.20 0 0 0
24/08/2018
9.20
 0 9.20 9.20 9.20 0 0 0
23/08/2018
9.20
 0 9.20 9.20 9.20 0 0 0
22/08/2018
9.20
 0 9.20 9.20 9.20 0 0 0
21/08/2018
9.20
 0 9.20 9.20 9.20 0 0 0
20/08/2018
9.20
 0 9.20 9.20 9.20 0 0 0
17/08/2018
9.20
 0 9.20 9.20 9.20 0 0 0
16/08/2018
9.20
 0 9.20 9.20 9.20 0 0 0
15/08/2018
9.20
 0 9.20 9.20 9.20 0 0 0
14/08/2018
9.20
 0 9.20 9.20 9.20 0 0 0
13/08/2018
9.20
 0 9.20 9.20 9.20 0 0 0
10/08/2018
9.20
 0 9.20 9.20 9.20 0 0 0
09/08/2018
9.20
 1,600 9.20 9.20 9.20 0 0 0
08/08/2018
9.20
 0 9.20 9.20 9.20 0 0 0
07/08/2018
9.20
 0 9.20 9.20 9.20 0 0 0
06/08/2018
9.20
 0 9.20 9.20 9.20 0 0 0
03/08/2018
9.20
 0 9.20 9.20 9.20 0 0 0
02/08/2018
9.20
 0 9.20 9.20 9.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |