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
(2025-11-04) 		0.20 1.09% 5,600 0 0
18.30
20
18.50
2 tháng
(2025-10-06) 		-2.30 -11.06% 11,200 0 0
18.30
21.30
18.50
3 tháng
(2025-09-05) 		-1.10 -5.61% 11,700 0 0
18.30
21.30
18.50
6 tháng
(2025-06-09) 		-1.10 -5.61% 14,400 0 0
18.30
21.30
18.50
12 tháng
(2024-12-09) 		-0.36 -1.91% 23,600 0 0
17.84
21.30
18.50
24 tháng
(2023-12-15) 		1.30 7.56% 33,035 0 0
16.83
21.30
18.50
36 tháng
(2022-12-20) 		0.45 2.50% 44,812 0 0
15.48
24.42
18.50
60 tháng
(2020-12-30) 		-3.83 -17.14% 363,725 0 0.0
12.60
31.90
18.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
18.49
 0 18.49 18.49 18.49 0 0 0
23/09/2024
18.49
 0 18.49 18.49 18.49 0 0 0
20/09/2024
18.49
 0 18.49 18.49 18.49 0 0 0
19/09/2024
18.49
 0 18.49 18.49 18.49 0 0 0
18/09/2024
18.49
 0 18.49 18.49 18.49 0 0 0
17/09/2024
18.49
 0 18.49 18.49 18.49 0 0 0
16/09/2024
18.49
 32 18.49 18.49 18.49 0 0 0
13/09/2024
18.49
 1 18.49 18.49 18.49 0 0 0
12/09/2024
18.49
 0 18.49 18.49 18.49 0 0 0
11/09/2024
18.49
 2 18.49 18.49 18.49 0 0 0
10/09/2024
18.49
 0 18.49 18.49 18.49 0 0 0
09/09/2024
18.49
 100 18.49 18.49 18.49 0 0 0
06/09/2024
18.49
 0 18.49 18.49 18.49 0 0 0
05/09/2024
18.49
 0 18.49 18.49 18.49 0 0 0
04/09/2024
18.49
 0 18.49 18.49 18.49 0 0 0
30/08/2024
18.49
 1 18.49 18.49 18.49 0 0 0
29/08/2024
18.49
 0 18.49 18.49 18.49 0 0 0
28/08/2024
18.49
 0 18.49 18.49 18.49 0 0 0
27/08/2024
18.49
 0 18.49 18.49 18.49 0 0 0
26/08/2024
18.49
 0 18.49 18.49 18.49 0 0 0
23/08/2024
18.49
 0 18.49 18.49 18.49 0 0 0
22/08/2024
18.49
 601 18.49 18.49 18.49 0 0 0
21/08/2024
19.23
 1 19.05 19.05 19.05 0 0 0
20/08/2024
19.05
 0 19.05 19.05 19.05 0 0 0
19/08/2024
19.05
 0 19.05 19.05 19.05 0 0 0
16/08/2024
19.23
 1 19.05 19.05 19.05 0 0 0
15/08/2024
19.23
 200 18.86 19.23 18.86 0 0 0
14/08/2024
16.83
 0 16.83 16.83 16.83 0 0 0
13/08/2024
16.83
 0 16.83 16.83 16.83 0 0 0
12/08/2024
16.83
 0 16.83 16.83 16.83 0 0 0
09/08/2024
16.83
 0 16.83 16.83 16.83 0 0 0
08/08/2024
16.83
 9 16.83 16.83 16.83 0 0 0
07/08/2024
16.83
 0 16.83 16.83 16.83 0 0 0
06/08/2024
16.83
 23 16.83 16.83 16.83 0 0 0
05/08/2024
16.83
 200 16.83 16.83 16.83 0 0 0
02/08/2024
17.75
 0 17.75 17.75 17.75 0 0 0
01/08/2024
17.75
 0 17.75 17.75 17.75 0 0 0
31/07/2024
17.75
 0 17.75 17.75 17.75 0 0 0
30/07/2024
17.75
 0 17.75 17.75 17.75 0 0 0
29/07/2024
17.75
 0 17.75 17.75 17.75 0 0 0
26/07/2024
17.75
 0 17.75 17.75 17.75 0 0 0
25/07/2024
17.75
 0 17.75 17.75 17.75 0 0 0
24/07/2024
17.75
 0 17.75 17.75 17.75 0 0 0
23/07/2024
17.75
 0 17.75 17.75 17.75 0 0 0
22/07/2024
17.75
 0 17.75 17.75 17.75 0 0 0
19/07/2024
17.75
 0 17.75 17.75 17.75 0 0 0
18/07/2024
17.75
 0 17.75 17.75 17.75 0 0 0
17/07/2024
17.75
 0 17.75 17.75 17.75 0 0 0
16/07/2024
17.75
 0 17.75 17.75 17.75 0 0 0
15/07/2024
17.75
 0 17.75 17.75 17.75 0 0 0
12/07/2024
17.75
 2 17.75 17.75 17.75 0 0 0
11/07/2024
17.75
 0 17.75 17.75 17.75 0 0 0
10/07/2024
17.75
 0 17.75 17.75 17.75 0 0 0
09/07/2024
17.75
 0 17.75 17.75 17.75 0 0 0
08/07/2024
17.75
 0 17.75 17.75 17.75 0 0 0
05/07/2024
17.75
 0 17.75 17.75 17.75 0 0 0
04/07/2024
17.75
 100 17.75 17.75 17.75 0 0 0
03/07/2024
17.57
 0 17.57 17.57 17.57 0 0 0
02/07/2024
17.57
 0 17.57 17.57 17.57 0 0 0
01/07/2024
17.57
 1 17.57 17.57 17.57 0 0 0
28/06/2024
17.57
 100 17.57 17.57 17.57 0 0 0
27/06/2024
18.49
 2 18.49 18.49 18.49 0 0 0
26/06/2024
18.49
 1 18.49 18.49 18.49 0 0 0
25/06/2024
18.49
 0 18.49 18.49 18.49 0 0 0
24/06/2024
18.49
 0 18.49 18.49 18.49 0 0 0
21/06/2024
18.49
 0 18.49 18.49 18.49 0 0 0
20/06/2024
18.49
 0 18.49 18.49 18.49 0 0 0
19/06/2024
18.49
 0 18.49 18.49 18.49 0 0 0
18/06/2024
18.49
 0 18.49 18.49 18.49 0 0 0
17/06/2024
18.49
 0 18.49 18.49 18.49 0 0 0
14/06/2024
18.49
 0 18.49 18.49 18.49 0 0 0
13/06/2024
18.49
 0 18.49 18.49 18.49 0 0 0
12/06/2024
18.49
 0 18.49 18.49 18.49 0 0 0
11/06/2024
18.49
 0 18.49 18.49 18.49 0 0 0
10/06/2024
18.49
 0 18.49 18.49 18.49 0 0 0
07/06/2024
18.49
 0 18.49 18.49 18.49 0 0 0
06/06/2024
18.49
 100 18.49 18.49 18.49 0 0 0
05/06/2024
18.49
 0 18.49 18.49 18.49 0 0 0
04/06/2024
18.49
 0 18.49 18.49 18.49 0 0 0
03/06/2024: Cổ tức tiền mặt tỉ lệ: 15%
03/06/2024
19.88
 1 18.49 18.49 18.49 0 0 0
31/05/2024
18.49
 9 18.49 18.49 18.49 0 0 0
30/05/2024
18.49
 50 18.49 18.49 18.49 0 0 0
29/05/2024
18.49
 509 18.49 18.49 18.49 0 0 0
28/05/2024
18.49
 0 18.49 18.49 18.49 0 0 0
27/05/2024
18.49
 170 18.49 18.49 18.49 0 0 0
24/05/2024
18.06
 50 18.06 18.06 18.06 0 0 0
23/05/2024
18.06
 0 18.06 18.06 18.06 0 0 0
22/05/2024
18.06
 300 18.06 18.06 18.06 0 0 0
21/05/2024
19.35
 200 18.06 19.35 18.06 0 0 0
20/05/2024
18.06
 0 18.06 18.06 18.06 0 0 0
17/05/2024
18.06
 200 18.06 18.06 18.06 0 0 0
16/05/2024
17.03
 0 17.03 17.03 17.03 0 0 0
15/05/2024
17.03
 0 17.03 17.03 17.03 0 0 0
14/05/2024
17.03
 0 17.03 17.03 17.03 0 0 0
13/05/2024
17.03
 0 17.03 17.03 17.03 0 0 0
10/05/2024
17.03
 0 17.03 17.03 17.03 0 0 0
09/05/2024
17.03
 0 17.03 17.03 17.03 0 0 0
08/05/2024
17.03
 0 17.03 17.03 17.03 0 0 0
07/05/2024
17.03
 0 17.03 17.03 17.03 0 0 0
06/05/2024
17.03
 0 17.03 17.03 17.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |