Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/06/2026	22	100	22	22	22	0	0	0
17/06/2026	21.30	0	21.30	21.30	21.30	0	0	0
16/06/2026	21.30	0	21.30	21.30	21.30	0	0	0
15/06/2026	21.30	0	21.30	21.30	21.30	0	0	0
12/06/2026	21.30	4,200	21.30	21.30	21.30	0	0	0
11/06/2026	18.60	0	18.60	18.60	18.60	0	0	0
10/06/2026	18.60	0	18.60	18.60	18.60	0	0	0
09/06/2026	18.60	0	18.60	18.60	18.60	0	0	0
08/06/2026	18.60	0	18.60	18.60	18.60	0	0	0
05/06/2026	18.60	0	18.60	18.60	18.60	0	0	0
04/06/2026	18.60	0	18.60	18.60	18.60	0	0	0
03/06/2026	18.60	0	18.60	18.60	18.60	0	0	0
02/06/2026	18.60	0	18.60	18.60	18.60	0	0	0
01/06/2026	18.60	0	18.60	18.60	18.60	0	0	0
29/05/2026	18.60	300	18.60	18.60	18.60	0	0	0
28/05/2026	18.60	0	18.60	18.60	18.60	0	0	0
27/05/2026	18.60	0	18.60	18.60	18.60	0	0	0
26/05/2026	18.60	1,800	18.60	18.60	18.60	0	0	0
25/05/2026	18.50	0	18.50	18.50	18.50	0	0	0
22/05/2026	18.50	0	18.50	18.50	18.50	0	0	0
21/05/2026	18.50	0	18.50	18.50	18.50	0	0	0
20/05/2026	18.50	0	18.50	18.50	18.50	0	0	0
19/05/2026	18.50	0	18.50	18.50	18.50	0	0	0
18/05/2026	18.50	0	18.50	18.50	18.50	0	0	0
15/05/2026	18.50	0	18.50	18.50	18.50	0	0	0
14/05/2026	18.50	100	18.50	18.50	18.50	0	0	0
13/05/2026	18.50	0	18.50	18.50	18.50	0	0	0
12/05/2026	18.50	0	18.50	18.50	18.50	0	0	0
11/05/2026	18.50	200	18.50	18.50	18.50	0	0	0
08/05/2026	18.50	0	18.50	18.50	18.50	0	0	0
07/05/2026	18.50	0	18.50	18.50	18.50	0	0	0
06/05/2026	18.50	0	18.50	18.50	18.50	0	0	0
05/05/2026	18.50	0	18.50	18.50	18.50	0	0	0
04/05/2026	18.50	0	18.50	18.50	18.50	0	0	0
29/04/2026	18.50	0	18.50	18.50	18.50	0	0	0
28/04/2026	18.50	0	18.50	18.50	18.50	0	0	0
24/04/2026	18.50	0	18.50	18.50	18.50	0	0	0
23/04/2026	18.50	0	18.50	18.50	18.50	0	0	0
22/04/2026	18.50	0	18.50	18.50	18.50	0	0	0
21/04/2026	18.50	0	18.50	18.50	18.50	0	0	0
20/04/2026	18.50	0	18.50	18.50	18.50	0	0	0
17/04/2026	18.50	0	18.50	18.50	18.50	0	0	0
16/04/2026	18.50	0	18.50	18.50	18.50	0	0	0
15/04/2026	18.50	0	18.50	18.50	18.50	0	0	0
14/04/2026	18.50	0	18.50	18.50	18.50	0	0	0
13/04/2026	18.50	0	18.50	18.50	18.50	0	0	0
10/04/2026	18.50	0	18.50	18.50	18.50	0	0	0
09/04/2026	18.50	0	18.50	18.50	18.50	0	0	0
08/04/2026	18.50	0	18.50	18.50	18.50	0	0	0
07/04/2026	18.50	1,800	18.50	18.50	18.50	0	0	0
06/04/2026	18.90	200	18.90	18.90	18.90	0	0	0
03/04/2026	19	100	19	19	19	0	0	0
02/04/2026	18.90	0	18.90	18.90	18.90	0	0	0
01/04/2026	18.90	1,000	18.90	18.90	18.90	0	0	0
31/03/2026	18.90	0	18.90	18.90	18.90	0	0	0
30/03/2026	18.90	0	18.90	18.90	18.90	0	0	0
27/03/2026	18.90	0	18.90	18.90	18.90	0	0	0
26/03/2026	18.90	0	18.90	18.90	18.90	0	0	0
25/03/2026	18.90	0	18.90	18.90	18.90	0	0	0
24/03/2026	18.90	700	18.70	18.90	18.70	0	0	0
23/03/2026	18.60	0	18.60	18.60	18.60	0	0	0
20/03/2026	18.60	0	18.60	18.60	18.60	0	0	0
19/03/2026	18.60	0	18.60	18.60	18.60	0	0	0
18/03/2026	18.60	0	18.60	18.60	18.60	0	0	0
17/03/2026	18.60	0	18.60	18.60	18.60	0	0	0
16/03/2026	18.60	0	18.60	18.60	18.60	0	0	0
13/03/2026	18.60	100	18.60	18.60	18.60	0	0	0
12/03/2026	18.60	0	18.60	18.60	18.60	0	0	0
11/03/2026	18.60	0	18.60	18.60	18.60	0	0	0
10/03/2026	18.60	0	18.60	18.60	18.60	0	0	0
09/03/2026	18.60	0	18.60	18.60	18.60	0	0	0
06/03/2026	18.60	0	18.60	18.60	18.60	0	0	0
05/03/2026	18.60	0	18.60	18.60	18.60	0	0	0
04/03/2026	18.60	0	18.60	18.60	18.60	0	0	0
03/03/2026	18.60	0	18.60	18.60	18.60	0	0	0
02/03/2026	18.60	0	18.60	18.60	18.60	0	0	0
27/02/2026	18.60	0	18.60	18.60	18.60	0	0	0
26/02/2026	18.60	0	18.60	18.60	18.60	0	0	0
25/02/2026	18.50	500	18.80	18.80	18.50	0	0	0
24/02/2026	18.50	0	18.50	18.50	18.50	0	0	0
23/02/2026	18.50	0	18.50	18.50	18.50	0	0	0
13/02/2026	18.50	300	18.50	18.50	18.50	0	0	0
12/02/2026	19	0	19	19	19	0	0	0
11/02/2026	19	0	19	19	19	0	0	0
10/02/2026	19	0	19	19	19	0	0	0
09/02/2026	19	0	19	19	19	0	0	0
06/02/2026	19	0	19	19	19	0	0	0
05/02/2026	19	0	19	19	19	0	0	0
04/02/2026	19	0	19	19	19	0	0	0
03/02/2026	19	2,800	19	19	19	0	0	0
02/02/2026	19	0	19	19	19	0	0	0
30/01/2026	19	300	19	19	19	0	0	0
29/01/2026	20	0	20	20	20	0	0	0
28/01/2026	20	0	20	20	20	0	0	0
27/01/2026	20	0	20	20	20	0	0	0
26/01/2026	20	0	20	20	20	0	0	0
23/01/2026	20	0	20	20	20	0	0	0
22/01/2026	20	200	20	20	20	0	0	0
21/01/2026	20	0	20	20	20	0	0	0
20/01/2026	20	0	20	20	20	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-19)	2.80	15.14%	6,300	0	0	18.50 22 22
2 tháng (2026-04-20)	2.80	15.14%	6,600	0	0	18.50 22 22
3 tháng (2026-03-20)	2.70	14.52%	10,400	0	0	18.50 22 22
6 tháng (2025-12-22)	2.80	15.14%	15,500	0	0	18.50 22 22
12 tháng (2025-06-23)	1.60	8.12%	28,300	0	0	18.30 22 22
24 tháng (2024-06-28)	3.73	21.26%	40,893	0	0	16.83 22 22
36 tháng (2023-07-04)	0.40	1.92%	55,337	0	0	15.48 23.56 22
60 tháng (2021-07-14)	-6.06	-22.14%	370,725	0	0.0	12.60 27.36 22

CTCP Mạ Kẽm Công Nghiệp Vingal - Vnsteel (vgl)

THỐNG KÊ GIAO DỊCH