CTCP Mạ Kẽm Công Nghiệp Vingal - Vnsteel (vgl)

21.30
2.70
(14.52%)
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)
27/03/2025
17.84
 0 17.84 17.84 17.84 0 0 0
26/03/2025
17.84
 0 17.84 17.84 17.84 0 0 0
25/03/2025
17.84
 0 17.84 17.84 17.84 0 0 0
24/03/2025
17.84
 0 17.84 17.84 17.84 0 0 0
21/03/2025
17.84
 0 17.84 17.84 17.84 0 0 0
20/03/2025
17.84
 0 17.84 17.84 17.84 0 0 0
19/03/2025
17.84
 0 17.84 17.84 17.84 0 0 0
18/03/2025
17.84
 0 17.84 17.84 17.84 0 0 0
17/03/2025
17.84
 0 17.84 17.84 17.84 0 0 0
14/03/2025
17.84
 0 17.84 17.84 17.84 0 0 0
13/03/2025
17.84
 0 17.84 17.84 17.84 0 0 0
12/03/2025
17.84
 0 17.84 17.84 17.84 0 0 0
11/03/2025
17.84
 0 17.84 17.84 17.84 0 0 0
10/03/2025
17.84
 0 17.84 17.84 17.84 0 0 0
07/03/2025
17.84
 500 17.84 17.84 17.84 0 0 0
06/03/2025
18.86
 0 18.86 18.86 18.86 0 0 0
05/03/2025
18.86
 100 18.86 18.86 18.86 0 0 0
04/03/2025
18.86
 0 18.86 18.86 18.86 0 0 0
03/03/2025
18.86
 0 18.86 18.86 18.86 0 0 0
28/02/2025
18.86
 0 18.86 18.86 18.86 0 0 0
27/02/2025
18.86
 900 18.86 18.86 18.86 0 0 0
26/02/2025
19.69
 0 19.69 19.69 19.69 0 0 0
25/02/2025
19.78
 3,200 19.78 19.78 19.42 0 0 0
24/02/2025
18.86
 0 18.86 18.86 18.86 0 0 0
21/02/2025
18.86
 0 18.86 18.86 18.86 0 0 0
20/02/2025
18.86
 0 18.86 18.86 18.86 0 0 0
19/02/2025
18.86
 0 18.86 18.86 18.86 0 0 0
18/02/2025
18.86
 0 18.86 18.86 18.86 0 0 0
17/02/2025
18.86
 0 18.86 18.86 18.86 0 0 0
14/02/2025
18.86
 0 18.86 18.86 18.86 0 0 0
13/02/2025
18.86
 0 18.86 18.86 18.86 0 0 0
12/02/2025
18.86
 0 18.86 18.86 18.86 0 0 0
11/02/2025
18.86
 0 18.86 18.86 18.86 0 0 0
10/02/2025
18.86
 0 18.86 18.86 18.86 0 0 0
07/02/2025
18.86
 0 18.86 18.86 18.86 0 0 0
06/02/2025
18.86
 0 18.86 18.86 18.86 0 0 0
05/02/2025
18.86
 0 18.86 18.86 18.86 0 0 0
04/02/2025
18.86
 0 18.86 18.86 18.86 0 0 0
03/02/2025
18.86
 0 18.86 18.86 18.86 0 0 0
24/01/2025
18.86
 0 18.86 18.86 18.86 0 0 0
23/01/2025
18.86
 0 18.86 18.86 18.86 0 0 0
22/01/2025
18.86
 0 18.86 18.86 18.86 0 0 0
21/01/2025
18.86
 0 18.86 18.86 18.86 0 0 0
20/01/2025
18.86
 0 18.86 18.86 18.86 0 0 0
17/01/2025
18.86
 0 18.86 18.86 18.86 0 0 0
16/01/2025
18.86
 0 18.86 18.86 18.86 0 0 0
15/01/2025
18.86
 0 18.86 18.86 18.86 0 0 0
14/01/2025
18.86
 0 18.86 18.86 18.86 0 0 0
13/01/2025
18.86
 0 18.86 18.86 18.86 0 0 0
10/01/2025
18.86
 0 18.86 18.86 18.86 0 0 0
09/01/2025
18.86
 0 18.86 18.86 18.86 0 0 0
08/01/2025
18.86
 0 18.86 18.86 18.86 0 0 0
07/01/2025
18.86
 0 18.86 18.86 18.86 0 0 0
06/01/2025
18.86
 0 18.86 18.86 18.86 0 0 0
03/01/2025
18.86
 0 18.86 18.86 18.86 0 0 0
02/01/2025
18.86
 0 18.86 18.86 18.86 0 0 0
31/12/2024
18.86
 0 18.86 18.86 18.86 0 0 0
30/12/2024
18.86
 0 18.86 18.86 18.86 0 0 0
27/12/2024
18.86
 0 18.86 18.86 18.86 0 0 0
26/12/2024
18.86
 0 18.86 18.86 18.86 0 0 0
25/12/2024
18.86
 0 18.86 18.86 18.86 0 0 0
24/12/2024
18.86
 0 18.86 18.86 18.86 0 0 0
23/12/2024
18.86
 0 18.86 18.86 18.86 0 0 0
20/12/2024
18.86
 400 18.86 18.86 18.86 0 0 0
19/12/2024
18.86
 0 18.86 18.86 18.86 0 0 0
18/12/2024
18.86
 0 18.86 18.86 18.86 0 0 0
17/12/2024
18.86
 0 18.86 18.86 18.86 0 0 0
16/12/2024
18.86
 0 18.86 18.86 18.86 0 0 0
13/12/2024
18.86
 0 18.86 18.86 18.86 0 0 0
12/12/2024
18.86
 0 18.86 18.86 18.86 0 0 0
11/12/2024
18.86
 0 18.86 18.86 18.86 0 0 0
10/12/2024
18.86
 0 18.86 18.86 18.86 0 0 0
09/12/2024
18.86
 0 18.86 18.86 18.86 0 0 0
06/12/2024
18.86
 0 18.86 18.86 18.86 0 0 0
05/12/2024
18.86
 0 18.86 18.86 18.86 0 0 0
04/12/2024
18.86
 1 18.86 18.86 18.86 0 0 0
03/12/2024
18.86
 0 18.86 18.86 18.86 0 0 0
02/12/2024
18.86
 0 18.86 18.86 18.86 0 0 0
29/11/2024
18.86
 0 18.86 18.86 18.86 0 0 0
28/11/2024
18.86
 0 18.86 18.86 18.86 0 0 0
27/11/2024
18.86
 0 18.86 18.86 18.86 0 0 0
26/11/2024
18.86
 0 18.86 18.86 18.86 0 0 0
25/11/2024
18.86
 0 18.86 18.86 18.86 0 0 0
22/11/2024
18.86
 0 18.86 18.86 18.86 0 0 0
21/11/2024
18.86
 0 18.86 18.86 18.86 0 0 0
20/11/2024
18.86
 0 18.86 18.86 18.86 0 0 0
19/11/2024
18.86
 0 18.86 18.86 18.86 0 0 0
18/11/2024
18.86
 0 18.86 18.86 18.86 0 0 0
15/11/2024
18.86
 0 18.86 18.86 18.86 0 0 0
14/11/2024
18.86
 0 18.86 18.86 18.86 0 0 0
13/11/2024
18.86
 0 18.86 18.86 18.86 0 0 0
12/11/2024
18.86
 0 18.86 18.86 18.86 0 0 0
11/11/2024
18.86
 0 18.86 18.86 18.86 0 0 0
08/11/2024
18.86
 0 18.86 18.86 18.86 0 0 0
07/11/2024
18.86
 0 18.86 18.86 18.86 0 0 0
06/11/2024
18.86
 100 18.86 18.86 18.86 0 0 0
05/11/2024
18.49
 0 18.49 18.49 18.49 0 0 0
04/11/2024
18.49
 0 18.49 18.49 18.49 0 0 0
01/11/2024
18.49
 0 18.49 18.49 18.49 0 0 0
31/10/2024
18.49
 0 18.49 18.49 18.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |