CTCP Mạ Kẽm Công Nghiệp Vingal - Vnsteel (vgl)

21.30
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
(2026-05-13) 		0.10 0.54% 2,200 0 0
18.50
21.30
21.30
2 tháng
(2026-04-13) 		0.10 0.54% 2,400 0 0
18.50
21.30
21.30
3 tháng
(2026-03-16) 		0 0% 6,200 0 0
18.50
21.30
21.30
6 tháng
(2025-12-15) 		0.10 0.54% 11,300 0 0
18.50
21.30
21.30
12 tháng
(2025-06-17) 		-1 -5.10% 25,700 0 0
18.30
21.30
21.30
24 tháng
(2024-06-24) 		0.11 0.59% 36,696 0 0
16.83
21.30
21.30
36 tháng
(2023-06-28) 		-2.30 -11% 51,137 0 0
15.48
23.56
21.30
60 tháng
(2021-07-08) 		-8.76 -32.01% 366,525 0 0.0
12.60
27.36
21.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/08/2018
9.20
 0 9.20 9.20 9.20 0 0 0
31/07/2018
9.20
 0 9.20 9.20 9.20 0 0 0
30/07/2018
9.20
 0 9.20 9.20 9.20 0 0 0
27/07/2018
9.20
 100 9.20 9.20 9.20 0 0 0
26/07/2018
8.02
 0 8.02 8.02 8.02 0 0 0
25/07/2018
8.02
 100 8.02 8.02 8.02 0 0 0
24/07/2018
7.01
 0 7.01 7.01 7.01 0 0 0
23/07/2018
7.01
 0 7.01 7.01 7.01 0 0 0
20/07/2018
7.01
 0 7.01 7.01 7.01 0 0 0
19/07/2018
7.01
 0 7.01 7.01 7.01 0 0 0
18/07/2018
7.01
 0 7.01 7.01 7.01 0 0 0
17/07/2018
7.01
 0 7.01 7.01 7.01 0 0 0
16/07/2018
7.01
 0 7.01 7.01 7.01 0 0 0
13/07/2018
7.01
 0 7.01 7.01 7.01 0 0 0
12/07/2018
7.01
 0 7.01 7.01 7.01 0 0 0
11/07/2018
7.01
 0 7.01 7.01 7.01 0 0 0
10/07/2018
7.01
 0 7.01 7.01 7.01 0 0 0
09/07/2018
7.01
 3,600 7.01 7.01 7.01 0 0 0
06/07/2018
6.84
 0 6.84 6.84 6.84 0 0 0
05/07/2018
6.84
 0 6.84 6.84 6.84 0 0 0
04/07/2018
6.84
 0 6.84 6.84 6.84 0 0 0
03/07/2018
6.84
 0 6.84 6.84 6.84 0 0 0
02/07/2018
7.01
 19,000 6.73 7.01 6.73 0 0 0
29/06/2018
6.67
 13,000 6.67 6.67 6.67 0 0 0
28/06/2018
5.83
 5,000 5.83 5.83 5.83 0 0 0
27/06/2018
5.10
 5,000 5.10 5.10 5.10 0 0 0
26/06/2018
3.65
 0 3.65 3.65 3.65 0 0 0
25/06/2018
3.65
 0 3.65 3.65 3.65 0 0 0
22/06/2018
3.65
 0 3.65 3.65 3.65 0 0 0
21/06/2018
3.65
 0 3.65 3.65 3.65 0 0 0
20/06/2018
3.65
 0 3.65 3.65 3.65 0 0 0
19/06/2018
3.65
 0 3.65 3.65 3.65 0 0 0
18/06/2018
3.65
 0 3.65 3.65 3.65 0 0 0
15/06/2018
3.65
 0 3.65 3.65 3.65 0 0 0
14/06/2018
3.65
 0 3.65 3.65 3.65 0 0 0
13/06/2018
3.65
 0 3.65 3.65 3.65 0 0 0
12/06/2018
3.65
 0 3.65 3.65 3.65 0 0 0
11/06/2018
3.65
 0 3.65 3.65 3.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |