CTCP Mạ Kẽm Công Nghiệp Vingal - Vnsteel (vgl)

18.50
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
(2026-03-31) 		-0.40 -2.12% 3,100 0 0
18.50
19
18.50
2 tháng
(2026-03-02) 		-0.10 -0.54% 3,900 0 0
18.50
19
18.50
3 tháng
(2026-01-30) 		-0.50 -2.63% 7,800 0 0
18.50
19
18.50
6 tháng
(2025-11-03) 		0.20 1.09% 16,000 0 0
18.30
20
18.50
12 tháng
(2025-05-05) 		-0.45 -2.39% 27,200 0 0
18.30
21.30
18.50
24 tháng
(2024-05-10) 		1.47 8.64% 35,885 0 0
16.83
21.30
18.50
36 tháng
(2023-05-16) 		-0.67 -3.48% 50,739 0 0
15.48
24.42
18.50
60 tháng
(2021-05-26) 		-8.86 -32.38% 364,125 0 0.0
12.60
27.36
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/06/2018
3.65
 0 3.65 3.65 3.65 0 0 0
07/06/2018
3.65
 0 3.65 3.65 3.65 0 0 0
06/06/2018
3.65
 0 3.65 3.65 3.65 0 0 0
05/06/2018
3.65
 0 3.65 3.65 3.65 0 0 0
04/06/2018
3.65
 0 3.65 3.65 3.65 0 0 0
01/06/2018
3.65
 0 3.65 3.65 3.65 0 0 0
31/05/2018
3.65
 0 3.65 3.65 3.65 0 0 0
30/05/2018
3.65
 0 3.65 3.65 3.65 0 0 0
29/05/2018
3.65
 0 3.65 3.65 3.65 0 0 0
28/05/2018
3.65
 0 3.65 3.65 3.65 0 0 0
25/05/2018
3.65
 0 3.65 3.65 3.65 0 0 0
24/05/2018: Cổ tức tiền mặt tỉ lệ: 17%
24/05/2018
3.65
 0 3.65 3.65 3.65 0 0 0
23/05/2018
3.65
 0 3.65 3.65 3.65 0 0 0
22/05/2018
3.65
 0 3.65 3.65 3.65 0 0 0
21/05/2018
3.65
 0 3.65 3.65 3.65 0 0 0
18/05/2018
3.65
 0 3.65 3.65 3.65 0 0 0
17/05/2018
3.65
 0 3.65 3.65 3.65 0 0 0
16/05/2018
3.65
 0 3.65 3.65 3.65 0 0 0
15/05/2018
3.65
 0 3.65 3.65 3.65 0 0 0
14/05/2018
3.65
 0 3.65 3.65 3.65 0 0 0
11/05/2018
3.65
 0 3.65 3.65 3.65 0 0 0
10/05/2018
3.65
 0 3.65 3.65 3.65 0 0 0
09/05/2018
3.65
 0 3.65 3.65 3.65 0 0 0
08/05/2018
3.65
 0 3.65 3.65 3.65 0 0 0
07/05/2018
3.65
 0 3.65 3.65 3.65 0 0 0
04/05/2018
3.65
 0 3.65 3.65 3.65 0 0 0
03/05/2018
3.65
 0 3.65 3.65 3.65 0 0 0
02/05/2018
3.65
 0 3.65 3.65 3.65 0 0 0
27/04/2018
3.65
 0 3.65 3.65 3.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |