CTCP Mạ Kẽm Công Nghiệp Vingal - Vnsteel (vgl)

18.60
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
(2026-02-23) 		0.10 0.54% 600 0 0
18.50
18.60
18.60
2 tháng
(2026-01-16) 		-1.40 -7% 5,000 0 0
18.50
20
18.60
3 tháng
(2025-12-17) 		0.10 0.54% 5,100 0 0
18.50
20
18.60
6 tháng
(2025-09-18) 		-1 -5.10% 16,800 0 0
18.30
21.30
18.60
12 tháng
(2025-03-24) 		0.76 4.24% 23,600 0 0
17.84
21.30
18.60
24 tháng
(2024-03-27) 		-0.84 -4.30% 32,915 0 0
16.83
21.30
18.60
36 tháng
(2023-04-03) 		2.55 15.88% 47,839 0 0
15.48
24.42
18.60
60 tháng
(2021-04-12) 		-10.34 -35.73% 365,325 0 0.0
12.60
28.94
18.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/05/2023
19.17
 0 19.17 19.17 19.17 0 0 0
24/05/2023
18.37
 200 19.96 19.96 18.37 0 0 0
23/05/2023
19.96
 0 19.96 19.96 19.96 0 0 0
22/05/2023
19.96
 100 19.96 19.96 19.96 0 0 0
19/05/2023
19.89
 100 19.89 19.89 19.89 0 0 0
18/05/2023
19.17
 0 19.17 19.17 19.17 0 0 0
17/05/2023
19.17
 0 19.17 19.17 19.17 0 0 0
16/05/2023
19.17
 0 19.17 19.17 19.17 0 0 0
15/05/2023
19.17
 100 19.17 19.17 19.17 0 0 0
12/05/2023
17.57
 0 17.57 17.57 17.57 0 0 0
11/05/2023
17.57
 0 17.57 17.57 17.57 0 0 0
10/05/2023
17.57
 100 17.57 17.57 17.57 0 0 0
09/05/2023
19.01
 200 19.01 19.01 19.01 0 0 0
08/05/2023
18.77
 400 19.17 19.17 18.77 0 0 0
05/05/2023
19.17
 0 19.17 19.17 19.17 0 0 0
04/05/2023
19.17
 0 19.17 19.17 19.17 0 0 0
28/04/2023
19.17
 0 19.17 19.17 19.17 0 0 0
27/04/2023
19.17
 0 19.17 19.17 19.17 0 0 0
26/04/2023
19.17
 0 19.17 19.17 19.17 0 0 0
25/04/2023
19.17
 100 19.17 19.17 19.17 0 0 0
24/04/2023
16.05
 0 16.05 16.05 16.05 0 0 0
21/04/2023
16.05
 0 16.05 16.05 16.05 0 0 0
20/04/2023
16.05
 0 16.05 16.05 16.05 0 0 0
19/04/2023
16.05
 0 16.05 16.05 16.05 0 0 0
18/04/2023
16.05
 0 16.05 16.05 16.05 0 0 0
17/04/2023
16.05
 0 16.05 16.05 16.05 0 0 0
14/04/2023
16.05
 0 16.05 16.05 16.05 0 0 0
13/04/2023
16.05
 0 16.05 16.05 16.05 0 0 0
12/04/2023
16.05
 0 16.05 16.05 16.05 0 0 0
11/04/2023
16.05
 0 16.05 16.05 16.05 0 0 0
10/04/2023
16.05
 0 16.05 16.05 16.05 0 0 0
07/04/2023
16.05
 0 16.05 16.05 16.05 0 0 0
06/04/2023
16.05
 0 16.05 16.05 16.05 0 0 0
05/04/2023
16.05
 0 16.05 16.05 16.05 0 0 0
04/04/2023
16.05
 0 16.05 16.05 16.05 0 0 0
03/04/2023
16.05
 0 16.05 16.05 16.05 0 0 0
31/03/2023
15.97
 1 16.05 16.05 16.05 0 0 0
30/03/2023
16.05
 0 16.05 16.05 16.05 0 0 0
29/03/2023
16.05
 0 16.05 16.05 16.05 0 0 0
28/03/2023
16.05
 0 16.05 16.05 16.05 0 0 0
27/03/2023
16.05
 0 16.05 16.05 16.05 0 0 0
24/03/2023
16.05
 0 16.05 16.05 16.05 0 0 0
23/03/2023
16.05
 0 16.05 16.05 16.05 0 0 0
22/03/2023
16.05
 0 16.05 16.05 16.05 0 0 0
21/03/2023
16.05
 0 16.05 16.05 16.05 0 0 0
20/03/2023
16.05
 0 16.05 16.05 16.05 0 0 0
17/03/2023
16.05
 0 16.05 16.05 16.05 0 0 0
16/03/2023
16.05
 0 16.05 16.05 16.05 0 0 0
15/03/2023
16.05
 0 16.05 16.05 16.05 0 0 0
14/03/2023
16.05
 0 16.05 16.05 16.05 0 0 0
13/03/2023
16.05
 0 16.05 16.05 16.05 0 0 0
10/03/2023
16.05
 0 16.05 16.05 16.05 0 0 0
09/03/2023
16.05
 0 16.05 16.05 16.05 0 0 0
08/03/2023
16.05
 0 16.05 16.05 16.05 0 0 0
07/03/2023
15.97
 629 16.05 16.05 15.97 0 0 0
06/03/2023
16.77
 0 16.77 16.77 16.77 0 0 0
03/03/2023
16.77
 0 16.77 16.77 16.77 0 0 0
02/03/2023
16.77
 0 16.77 16.77 16.77 0 0 0
01/03/2023
16.77
 500 16.77 16.77 16.77 0 0 0
28/02/2023
16.93
 0 16.93 16.93 16.93 0 0 0
27/02/2023
16.93
 0 16.93 16.93 16.93 0 0 0
24/02/2023
16.93
 0 16.93 16.93 16.93 0 0 0
23/02/2023
16.93
 0 16.93 16.93 16.93 0 0 0
22/02/2023
16.93
 0 16.93 16.93 16.93 0 0 0
21/02/2023
16.93
 500 16.93 16.93 16.93 0 0 0
20/02/2023
16.85
 0 16.85 16.85 16.85 0 0 0
17/02/2023
16.85
 0 16.85 16.85 16.85 0 0 0
16/02/2023
16.85
 100 16.85 16.85 16.85 0 0 0
15/02/2023
16.85
 0 16.85 16.85 16.85 0 0 0
14/02/2023
16.85
 0 16.85 16.85 16.85 0 0 0
13/02/2023
16.85
 0 16.85 16.85 16.85 0 0 0
10/02/2023
16.85
 0 16.85 16.85 16.85 0 0 0
09/02/2023
16.85
 0 16.85 16.85 16.85 0 0 0
08/02/2023
16.85
 0 16.85 16.85 16.85 0 0 0
07/02/2023
16.85
 0 16.85 16.85 16.85 0 0 0
06/02/2023
16.85
 1 16.85 16.85 16.85 0 0 0
03/02/2023
16.85
 0 16.85 16.85 16.85 0 0 0
02/02/2023
16.85
 0 16.85 16.85 16.85 0 0 0
01/02/2023
16.85
 6 16.85 16.85 16.85 0 0 0
31/01/2023
16.85
 0 16.85 16.85 16.85 0 0 0
30/01/2023
16.85
 0 16.85 16.85 16.85 0 0 0
27/01/2023
16.85
 0 16.85 16.85 16.85 0 0 0
19/01/2023
16.85
 0 16.85 16.85 16.85 0 0 0
18/01/2023
16.85
 0 16.85 16.85 16.85 0 0 0
17/01/2023
16.85
 0 16.85 16.85 16.85 0 0 0
16/01/2023
16.85
 0 16.85 16.85 16.85 0 0 0
13/01/2023
16.85
 0 16.85 16.85 16.85 0 0 0
12/01/2023
16.85
 0 16.85 16.85 16.85 0 0 0
11/01/2023
16.85
 100 16.85 16.85 16.85 0 0 0
10/01/2023
16.77
 0 16.77 16.77 16.77 0 0 0
09/01/2023
16.77
 10 16.77 16.77 16.77 0 0 0
06/01/2023
16.77
 0 16.77 16.77 16.77 0 0 0
05/01/2023
16.77
 0 16.77 16.77 16.77 0 0 0
04/01/2023
16.77
 0 16.77 16.77 16.77 0 0 0
03/01/2023
16.77
 8 16.77 16.77 16.77 0 0 0
30/12/2022
16.77
 0 16.77 16.77 16.77 0 0 0
29/12/2022
16.77
 1 16.77 16.77 16.77 0 0 0
28/12/2022
16.77
 0 16.77 16.77 16.77 0 0 0
27/12/2022
16.77
 0 16.77 16.77 16.77 0 0 0
26/12/2022
16.77
 0 16.77 16.77 16.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |