CTCP Mạ Kẽm Công Nghiệp Vingal - Vnsteel (vgl)

20
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
(2024-08-20) 		-0.60 -2.91% 700 0 0
20
20.60
20
2 tháng
(2024-07-22) 		0.80 4.17% 1,100 0 0
18.20
20.80
20
3 tháng
(2024-06-21) 		0 0% 1,300 0 0
18.20
20.80
20
6 tháng
(2024-03-25) 		-1.02 -4.87% 3,530 0 0
18.20
21.02
20
12 tháng
(2023-09-25) 		3.26 19.44% 10,351 0 0
16.74
21.21
20
24 tháng
(2022-09-30) 		1.86 10.26% 21,774 0 0
15.98
26.42
20
36 tháng
(2021-10-05) 		-9.59 -32.41% 330,940 0 0.0
13.63
29.59
20
60 tháng
(2019-10-16) 		0.47 2.42% 342,840 0 0.0
13.63
34.51
20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/09/2022
18.14
 0 18.14 18.14 18.14 0 0 0
16/09/2022
18.14
 0 18.14 18.14 18.14 0 0 0
15/09/2022
18.14
 0 18.14 18.14 18.14 0 0 0
14/09/2022
18.14
 1,000 18.14 18.14 18.14 0 0 0
13/09/2022
17.19
 0 17.19 17.19 17.19 0 0 0
12/09/2022
17.19
 0 17.19 17.19 17.19 0 0 0
09/09/2022
17.19
 0 17.19 17.19 17.19 0 0 0
08/09/2022
17.19
 0 17.19 17.19 17.19 0 0 0
07/09/2022
17.19
 0 17.19 17.19 17.19 0 0 0
06/09/2022
17.19
 0 17.19 17.19 17.19 0 0 0
05/09/2022
17.19
 0 17.19 17.19 17.19 0 0 0
31/08/2022
17.19
 100 17.19 17.19 17.19 0 0 0
30/08/2022
19.09
 0 19.09 19.09 19.09 0 0 0
29/08/2022
19.09
 0 19.09 19.09 19.09 0 0 0
26/08/2022
19.09
 0 19.09 19.09 19.09 0 0 0
25/08/2022
19.09
 0 19.09 19.09 19.09 0 0 0
24/08/2022
19.09
 0 19.09 19.09 19.09 0 0 0
23/08/2022
19.09
 0 19.09 19.09 19.09 0 0 0
22/08/2022
19.09
 0 19.09 19.09 19.09 0 0 0
19/08/2022
19.09
 3 19.09 19.09 19.09 0 0 0
18/08/2022
19.09
 0 19.09 19.09 19.09 0 0 0
17/08/2022
19.09
 0 19.09 19.09 19.09 0 0 0
16/08/2022
19.09
 0 19.09 19.09 19.09 0 0 0
15/08/2022
19.09
 0 19.09 19.09 19.09 0 0 0
12/08/2022
19.09
 0 19.09 19.09 19.09 0 0 0
11/08/2022
19.09
 0 19.09 19.09 19.09 0 0 0
10/08/2022
19.09
 0 19.09 19.09 19.09 0 0 0
09/08/2022
19.00
 400 19.09 19.09 19.00 0 0 0
08/08/2022
19.87
 200 19.87 19.87 19.87 0 0 0
05/08/2022
19.87
 100 19.87 19.87 19.87 0 0 0
04/08/2022
19.87
 2 19.87 19.87 19.87 0 0 0
03/08/2022
19.87
 200 19.87 19.87 19.87 0 0 0
02/08/2022
22.29
 0 22.29 22.29 22.29 0 0 0
01/08/2022
22.29
 700 22.20 22.29 22.20 0 0 0
29/07/2022
22.29
 0 22.29 22.29 22.29 0 0 0
28/07/2022
22.29
 0 22.29 22.29 22.29 0 0 0
27/07/2022
22.29
 0 22.29 22.29 22.29 0 0 0
26/07/2022
22.29
 0 22.29 22.29 22.29 0 0 0
25/07/2022
22.29
 0 22.29 22.29 22.29 0 0 0
22/07/2022
22.29
 100 22.29 22.29 22.29 0 0 0
21/07/2022
22.80
 7,600 19.87 22.80 19.87 0 0 0
20/07/2022
20.30
 1,000 19.44 20.30 19.44 0 0 0
19/07/2022
19.00
 200 19.00 19.00 19.00 0 0 0
18/07/2022
19.44
 1,400 18.57 19.44 18.57 0 0 0
15/07/2022
18.57
 0 18.57 18.57 18.57 0 0 0
14/07/2022
18.57
 300 18.57 18.57 18.57 0 0 0
13/07/2022
17.36
 100 17.36 17.36 17.36 0 0 0
12/07/2022
18.14
 4,100 17.28 18.14 17.28 0 0 0
11/07/2022
17.28
 1,300 17.28 17.28 17.28 0 0 0
08/07/2022
17.28
 0 17.28 17.28 17.28 0 0 0
07/07/2022
17.28
 0 17.28 17.28 17.28 0 0 0
06/07/2022
17.28
 0 17.28 17.28 17.28 0 0 0
05/07/2022
17.28
 500 17.28 17.28 17.28 0 0 0
04/07/2022
17.28
 0 17.28 17.28 17.28 0 0 0
01/07/2022
17.28
 0 17.28 17.28 17.28 0 0 0
30/06/2022
17.28
 0 17.28 17.28 17.28 0 0 0
29/06/2022
17.28
 0 17.28 17.28 17.28 0 0 0
28/06/2022
16.84
 1,000 17.28 17.28 16.84 0 0 0
27/06/2022
18.14
 200 18.14 18.14 18.14 0 0 0
24/06/2022
20.39
 0 20.39 20.39 20.39 0 0 0
23/06/2022
20.39
 1,000 20.30 20.39 20.30 0 0 0
22/06/2022
17.36
 3,400 18.14 20.64 17.36 0 0 0
21/06/2022
17.97
 1,600 17.97 17.97 17.97 0 0 0
20/06/2022
18.66
 4,000 17.28 18.66 17.28 0 0 0
17/06/2022
17.28
 6,900 17.28 17.28 17.28 0 0 0
16/06/2022
17.36
 0 17.36 17.36 17.36 0 0 0
15/06/2022
17.28
 9,600 17.28 18.14 17.28 0 0 0
14/06/2022
17.45
 0 17.45 17.45 17.45 0 0 0
13/06/2022
17.45
 200 17.45 17.45 17.45 0 0 0
10/06/2022
17.36
 1,000 17.71 17.71 17.28 0 0 0
09/06/2022
17.45
 100 17.45 17.45 17.45 0 0 0
08/06/2022
18.31
 0 18.31 18.31 18.31 0 0 0
07/06/2022
18.31
 0 18.31 18.31 18.31 0 0 0
06/06/2022
17.36
 5,300 18.14 18.40 17.36 0 0 0
03/06/2022
16.07
 0 16.07 16.07 16.07 0 0 0
02/06/2022
16.07
 0 16.07 16.07 16.07 0 0 0
01/06/2022
16.07
 0 16.07 16.07 16.07 0 0 0
31/05/2022
16.41
 2,000 15.98 16.41 15.98 0 0 0
30/05/2022
17.28
 1,000 17.28 17.28 17.28 0 0 0
27/05/2022
17.88
 0 17.88 17.88 17.88 0 0 0
26/05/2022
17.88
 0 17.88 17.88 17.88 0 0 0
25/05/2022
17.88
 601 17.88 17.88 17.88 0 0 0
24/05/2022
17.28
 2,600 18.05 18.05 17.28 0 0 0
23/05/2022
17.28
 101 17.28 17.28 17.28 0 0 0
20/05/2022
17.45
 0 17.45 17.45 17.45 0 0 0
19/05/2022
17.45
 1,000 17.45 17.45 17.45 0 0 0
18/05/2022
17.45
 1,500 17.45 17.45 17.45 0 0 0
17/05/2022
17.97
 3,800 14.77 17.97 14.77 0 0 0
16/05/2022
17.28
 2,300 16.41 17.28 16.41 0 0 0
13/05/2022
15.55
 4,100 15.46 15.55 15.46 0 0 0
12/05/2022
15.46
 4,300 15.55 15.55 15.46 0 0 0
11/05/2022
15.46
 6,200 15.46 15.46 15.46 0 0 0
10/05/2022
13.99
 4,800 13.04 13.99 13.04 0 0 0
09/05/2022: Cổ tức tiền mặt tỉ lệ: 20%
09/05/2022
15.29
 1,300 15.29 15.29 15.29 0 0 0
06/05/2022
15.81
 3,100 18.07 18.61 15.81 0 0 0
05/05/2022
18.45
 1,000 18.61 18.61 18.45 0 0 0
04/05/2022
17.60
 1,100 17.99 17.99 17.60 0 0 0
29/04/2022
17.99
 12,600 16.74 17.99 16.74 0 0 0
28/04/2022
16.74
 2,100 17.52 17.52 16.35 0 0 0
27/04/2022
17.44
 1,200 17.52 17.75 17.13 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |