CTCP Mạ Kẽm Công Nghiệp Vingal - Vnsteel (vgl)

20.50
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
(2026-08-12) 		0 0% 0 0 0
20.50
20.50
20.50
2 tháng
(2026-07-13) 		0.10 0.49% 2,500 0 0
20.40
20.50
20.50
3 tháng
(2026-06-15) 		0.75 3.79% 2,600 0 0
19.75
20.50
20.50
6 tháng
(2026-03-16) 		3.25 18.86% 13,000 0 0
17.15
20.50
20.50
12 tháng
(2025-09-16) 		2.33 12.79% 29,800 0 0
16.97
20.50
20.50
24 tháng
(2024-09-23) 		3.35 19.56% 42,119 0 0
16.55
20.50
20.50
36 tháng
(2023-09-27) 		5.83 39.71% 52,236 0 0
14.35
20.50
20.50
60 tháng
(2021-10-07) 		-4.87 -19.19% 373,325 0 0.0
11.68
25.37
20.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2024
17.15
 0 17.15 17.15 17.15 0 0 0
05/09/2024
17.15
 0 17.15 17.15 17.15 0 0 0
04/09/2024
17.15
 0 17.15 17.15 17.15 0 0 0
30/08/2024
17.15
 1 17.15 17.15 17.15 0 0 0
29/08/2024
17.15
 0 17.15 17.15 17.15 0 0 0
28/08/2024
17.15
 0 17.15 17.15 17.15 0 0 0
27/08/2024
17.15
 0 17.15 17.15 17.15 0 0 0
26/08/2024
17.15
 0 17.15 17.15 17.15 0 0 0
23/08/2024
17.15
 0 17.15 17.15 17.15 0 0 0
22/08/2024
17.15
 601 17.15 17.15 17.15 0 0 0
21/08/2024
17.83
 1 17.66 17.66 17.66 0 0 0
20/08/2024
17.66
 0 17.66 17.66 17.66 0 0 0
19/08/2024
17.66
 0 17.66 17.66 17.66 0 0 0
16/08/2024
17.83
 1 17.66 17.66 17.66 0 0 0
15/08/2024
17.83
 200 17.49 17.83 17.49 0 0 0
14/08/2024
15.60
 0 15.60 15.60 15.60 0 0 0
13/08/2024
15.60
 0 15.60 15.60 15.60 0 0 0
12/08/2024
15.60
 0 15.60 15.60 15.60 0 0 0
09/08/2024
15.60
 0 15.60 15.60 15.60 0 0 0
08/08/2024
15.60
 9 15.60 15.60 15.60 0 0 0
07/08/2024
15.60
 0 15.60 15.60 15.60 0 0 0
06/08/2024
15.60
 23 15.60 15.60 15.60 0 0 0
05/08/2024
15.60
 200 15.60 15.60 15.60 0 0 0
02/08/2024
16.46
 0 16.46 16.46 16.46 0 0 0
01/08/2024
16.46
 0 16.46 16.46 16.46 0 0 0
31/07/2024
16.46
 0 16.46 16.46 16.46 0 0 0
30/07/2024
16.46
 0 16.46 16.46 16.46 0 0 0
29/07/2024
16.46
 0 16.46 16.46 16.46 0 0 0
26/07/2024
16.46
 0 16.46 16.46 16.46 0 0 0
25/07/2024
16.46
 0 16.46 16.46 16.46 0 0 0
24/07/2024
16.46
 0 16.46 16.46 16.46 0 0 0
23/07/2024
16.46
 0 16.46 16.46 16.46 0 0 0
22/07/2024
16.46
 0 16.46 16.46 16.46 0 0 0
19/07/2024
16.46
 0 16.46 16.46 16.46 0 0 0
18/07/2024
16.46
 0 16.46 16.46 16.46 0 0 0
17/07/2024
16.46
 0 16.46 16.46 16.46 0 0 0
16/07/2024
16.46
 0 16.46 16.46 16.46 0 0 0
15/07/2024
16.46
 0 16.46 16.46 16.46 0 0 0
12/07/2024
16.46
 2 16.46 16.46 16.46 0 0 0
11/07/2024
16.46
 0 16.46 16.46 16.46 0 0 0
10/07/2024
16.46
 0 16.46 16.46 16.46 0 0 0
09/07/2024
16.46
 0 16.46 16.46 16.46 0 0 0
08/07/2024
16.46
 0 16.46 16.46 16.46 0 0 0
05/07/2024
16.46
 0 16.46 16.46 16.46 0 0 0
04/07/2024
16.46
 100 16.46 16.46 16.46 0 0 0
03/07/2024
16.29
 0 16.29 16.29 16.29 0 0 0
02/07/2024
16.29
 0 16.29 16.29 16.29 0 0 0
01/07/2024
16.29
 1 16.29 16.29 16.29 0 0 0
28/06/2024
16.29
 100 16.29 16.29 16.29 0 0 0
27/06/2024
17.15
 2 17.15 17.15 17.15 0 0 0
26/06/2024
17.15
 1 17.15 17.15 17.15 0 0 0
25/06/2024
17.15
 0 17.15 17.15 17.15 0 0 0
24/06/2024
17.15
 0 17.15 17.15 17.15 0 0 0
21/06/2024
17.15
 0 17.15 17.15 17.15 0 0 0
20/06/2024
17.15
 0 17.15 17.15 17.15 0 0 0
19/06/2024
17.15
 0 17.15 17.15 17.15 0 0 0
18/06/2024
17.15
 0 17.15 17.15 17.15 0 0 0
17/06/2024
17.15
 0 17.15 17.15 17.15 0 0 0
14/06/2024
17.15
 0 17.15 17.15 17.15 0 0 0
13/06/2024
17.15
 0 17.15 17.15 17.15 0 0 0
12/06/2024
17.15
 0 17.15 17.15 17.15 0 0 0
11/06/2024
17.15
 0 17.15 17.15 17.15 0 0 0
10/06/2024
17.15
 0 17.15 17.15 17.15 0 0 0
07/06/2024
17.15
 0 17.15 17.15 17.15 0 0 0
06/06/2024
17.15
 100 17.15 17.15 17.15 0 0 0
05/06/2024
17.15
 0 17.15 17.15 17.15 0 0 0
04/06/2024
17.15
 0 17.15 17.15 17.15 0 0 0
03/06/2024: Cổ tức tiền mặt tỉ lệ: 15%
03/06/2024
18.43
 1 17.15 17.15 17.15 0 0 0
31/05/2024
17.15
 9 17.15 17.15 17.15 0 0 0
30/05/2024
17.15
 50 17.15 17.15 17.15 0 0 0
29/05/2024
17.15
 509 17.15 17.15 17.15 0 0 0
28/05/2024
17.15
 0 17.15 17.15 17.15 0 0 0
27/05/2024
17.15
 170 17.15 17.15 17.15 0 0 0
24/05/2024
16.75
 50 16.75 16.75 16.75 0 0 0
23/05/2024
16.75
 0 16.75 16.75 16.75 0 0 0
22/05/2024
16.75
 300 16.75 16.75 16.75 0 0 0
21/05/2024
17.94
 200 16.75 17.94 16.75 0 0 0
20/05/2024
16.75
 0 16.75 16.75 16.75 0 0 0
17/05/2024
16.75
 200 16.75 16.75 16.75 0 0 0
16/05/2024
15.79
 0 15.79 15.79 15.79 0 0 0
15/05/2024
15.79
 0 15.79 15.79 15.79 0 0 0
14/05/2024
15.79
 0 15.79 15.79 15.79 0 0 0
13/05/2024
15.79
 0 15.79 15.79 15.79 0 0 0
10/05/2024
15.79
 0 15.79 15.79 15.79 0 0 0
09/05/2024
15.79
 0 15.79 15.79 15.79 0 0 0
08/05/2024
15.79
 0 15.79 15.79 15.79 0 0 0
07/05/2024
15.79
 0 15.79 15.79 15.79 0 0 0
06/05/2024
15.79
 0 15.79 15.79 15.79 0 0 0
03/05/2024
15.79
 0 15.79 15.79 15.79 0 0 0
02/05/2024
15.79
 0 15.79 15.79 15.79 0 0 0
26/04/2024
15.79
 0 15.79 15.79 15.79 0 0 0
25/04/2024
15.79
 0 15.79 15.79 15.79 0 0 0
24/04/2024
15.79
 0 15.79 15.79 15.79 0 0 0
23/04/2024
15.79
 0 15.79 15.79 15.79 0 0 0
22/04/2024
15.79
 0 15.79 15.79 15.79 0 0 0
19/04/2024
15.79
 0 15.79 15.79 15.79 0 0 0
17/04/2024
15.79
 100 15.79 15.79 15.79 0 0 0
16/04/2024
15.79
 0 15.79 15.79 15.79 0 0 0
15/04/2024
15.63
 30 15.79 15.79 15.79 0 0 0
12/04/2024
15.79
 0 15.79 15.79 15.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |