CTCP Ống thép Việt Đức VG PIPE (vgs)

33.60
-0.60
(-1.75%)
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
(2024-10-15) 		-4.10 -10.88% 14,775,900 73,400 2.5
33.60
38.10
33.60
2 tháng
(2024-09-16) 		-1 -2.89% 32,342,500 40,658 1.1
33.60
39.10
33.60
3 tháng
(2024-08-16) 		-1.30 -3.72% 48,076,500 125,658 3.9
33.60
39.10
33.60
6 tháng
(2024-05-20) 		0.55 1.67% 118,168,200 -127,887 -7.2
31
40.76
33.60
12 tháng
(2023-11-20) 		12.65 60.36% 251,295,700 354,618 2.5
19.62
40.76
33.60
24 tháng
(2022-11-25) 		25.55 317.29% 459,807,481 353,259 2.1
8.05
40.76
33.60
36 tháng
(2021-11-30) 		-3.37 -9.11% 548,556,040 409,459 3.5
5.45
40.76
33.60
60 tháng
(2019-12-11) 		29.09 645.05% 694,824,939 -176,632 -4.4
4.12
40.76
33.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
16.67
 738,415 15.45 16.96 15.02 1,000 1,900 -0.0
08/04/2021
15.45
 660,308 15.52 15.74 14.88 0 2,600 -0.1
07/04/2021
15.52
 890,350 14.17 15.52 14.17 0 5,100 -0.1
06/04/2021
14.17
 779,395 13.88 14.67 13.88 6,800 16,000 -0.2
05/04/2021
13.88
 632,843 13.88 13.95 13.24 0 0 0
02/04/2021
13.88
 455,385 14.02 14.38 13.66 0 0 0
01/04/2021
14.02
 393,305 13.95 14.95 13.88 5,000 0 0.1
31/03/2021
13.95
 1,937,319 12.73 13.95 12.45 0 6,000 -0.1
30/03/2021
12.73
 263,260 12.73 12.95 12.52 0 0 0
29/03/2021
12.73
 213,062 12.59 12.81 12.38 2,000 0 0.0
26/03/2021
12.59
 659,650 12.88 13.02 11.59 0 500 -0.0
25/03/2021
12.88
 356,050 13.02 13.31 12.88 0 0 0
24/03/2021
13.02
 300,783 13.45 13.45 12.81 3,000 5,000 -0.0
23/03/2021
13.45
 765,048 13.09 13.74 12.95 2,000 3,000 -0.0
22/03/2021
13.09
 326,411 13.24 13.24 12.88 12,900 0 0.2
19/03/2021
13.24
 259,883 13.38 13.45 12.52 2,000 0 0.0
18/03/2021
13.38
 235,009 13.45 13.66 13.16 2,000 0 0.0
17/03/2021
13.45
 358,516 12.88 13.59 12.88 500 0 0.0
16/03/2021
12.88
 665,206 13.16 13.24 12.81 0 0 0
15/03/2021
13.16
 649,800 13.52 13.59 13.09 17,500 1,100 0.3
12/03/2021
13.52
 313,065 13.66 13.81 13.38 100 0 0.0
11/03/2021
13.66
 472,560 13.66 14.02 13.38 0 1,500 -0.0
10/03/2021
13.66
 304,488 13.95 13.95 13.52 1,500 0 0.0
09/03/2021
13.95
 352,100 14.45 14.67 13.59 3,400 0 0.1
08/03/2021
14.45
 722,692 13.59 14.95 13.31 0 2,500 -0.0
05/03/2021
13.59
 703,901 13.74 13.88 13.09 4,200 0 0.1
04/03/2021
13.74
 849,864 14.09 14.81 12.95 3,500 0 0.1
03/03/2021
14.09
 701,879 12.88 14.17 12.52 0 3,000 -0.1
02/03/2021
12.88
 763,714 13.16 13.16 12.45 400 100 0.0
01/03/2021
13.16
 664,931 13.09 13.74 12.88 2,600 100 0.0
26/02/2021
13.09
 1,181,054 11.95 13.09 12.02 1,100 18,200 -0.3
25/02/2021
11.95
 1,264,787 10.87 11.95 10.87 100 50 0.0
24/02/2021
10.87
 638,222 11.02 11.45 10.59 0 0 0
23/02/2021
11.02
 534,704 11.23 11.45 10.87 10,200 0 0.2
22/02/2021
11.23
 554,985 10.87 11.95 10.80 17,200 1,300 0.3
19/02/2021
10.87
 1,364,000 9.94 10.87 9.66 6,700 0 0.1
18/02/2021
9.94
 1,123,682 9.09 9.94 9.16 0 21,200 -0.3
17/02/2021
9.09
 196,007 8.87 9.16 8.87 0 900 -0.0
09/02/2021
8.87
 83,600 8.80 8.94 8.44 0 0 0
08/02/2021
8.80
 100,600 9.01 9.09 8.58 0 1,500 0
05/02/2021
9.01
 152,470 9.09 9.30 9.01 0 0 0
04/02/2021
9.09
 116,247 9.09 9.16 8.87 0 0 0
03/02/2021
9.09
 157,967 8.80 9.23 8.73 200 0 0.0
02/02/2021
8.80
 116,100 8.80 8.87 8.37 0 0 0
01/02/2021
8.80
 179,900 8.66 9.37 8.51 0 0 0
29/01/2021
8.66
 281,110 7.87 8.66 7.08 100 1,000 -0.0
28/01/2021
7.87
 328,088 8.73 8.73 7.87 300 0 0.0
27/01/2021
8.73
 171,388 9.23 9.59 8.44 500 0 0.0
26/01/2021
9.23
 277,200 9.52 9.52 9.01 300 0 0.0
25/01/2021
9.52
 237,564 9.52 9.66 9.30 200 0 0.0
22/01/2021
9.52
 449,200 9.30 9.59 9.30 0 0 0
21/01/2021
9.30
 196,566 8.87 9.37 8.94 0 0 0
20/01/2021
8.87
 183,772 9.09 9.09 8.23 0 0 0
19/01/2021
9.09
 576,646 9.66 9.80 8.73 0 0 0
18/01/2021
9.66
 363,803 9.87 10.02 9.66 500 16,000 -0.2
15/01/2021
9.87
 469,990 10.02 10.09 9.66 2,400 0 0.0
14/01/2021
10.02
 164,080 10.02 10.16 9.87 0 0 0
13/01/2021
10.02
 674,919 9.94 10.37 9.94 23,000 0 0.3
12/01/2021
9.94
 908,100 9.09 9.94 9.16 0 0 0
11/01/2021
9.09
 272,200 9.01 9.23 8.94 0 0 0
08/01/2021
9.01
 255,100 8.94 9.30 8.87 0 40 -0.0
07/01/2021
8.94
 98,400 8.94 9.01 8.80 0 0 0
06/01/2021
8.94
 267,800 8.94 9.16 8.73 0 2,724 -0.0
05/01/2021
8.94
 273,194 9.30 9.44 8.94 0 0 0
04/01/2021
9.30
 377,200 9.16 9.73 8.94 0 0 0
31/12/2020
9.16
 40,400 8.94 9.16 8.94 0 0 0
30/12/2020
8.94
 265,171 9.30 9.30 8.80 0 0 0
29/12/2020
9.30
 134,379 9.30 9.66 9.16 0 0 0
28/12/2020
9.30
 246,050 9.73 9.80 8.94 0 300 -0.0
25/12/2020
9.73
 88,152 9.73 9.87 9.59 0 0 0
24/12/2020
9.73
 74,220 9.94 10.02 9.37 0 0 0
23/12/2020
9.94
 371,920 9.37 10.02 9.30 0 0 0
22/12/2020
9.37
 163,819 9.23 9.44 9.16 0 0 0
21/12/2020
9.23
 200,744 9.37 9.66 9.23 0 0 0
18/12/2020
9.37
 82,480 9.66 9.80 9.37 0 0 0
17/12/2020
9.66
 150,930 9.52 10.30 9.52 0 0 0
16/12/2020
9.52
 191,213 8.87 9.66 8.87 0 0 0
15/12/2020
8.87
 199,144 8.94 9.09 8.73 0 0 0
14/12/2020
8.94
 254,738 8.30 8.94 8.44 0 0 0
11/12/2020
8.30
 345,619 8.16 8.30 8.01 0 0 0
10/12/2020
8.16
 148,046 8.23 8.37 8.08 0 0 0
09/12/2020
8.23
 148,726 8.23 8.37 8.01 0 400 -0.0
08/12/2020
8.23
 151,899 8.44 8.44 8.23 0 0 0
07/12/2020
8.44
 218,956 8.01 8.58 8.23 500 0 0.0
04/12/2020
8.01
 246,119 7.65 8.23 7.58 0 0 0
03/12/2020
7.65
 226,335 7.58 7.73 7.51 0 0 0
02/12/2020
7.58
 154,870 7.58 7.65 7.37 0 0 0
01/12/2020
7.58
 194,049 7.51 7.58 7.23 0 0 0
30/11/2020
7.51
 191,830 7.58 7.73 7.37 0 0 0
27/11/2020
7.58
 297,184 7.08 7.65 7.08 0 0 0
26/11/2020
7.08
 363,299 7.15 7.15 6.51 0 0 0
25/11/2020
7.15
 135,941 7.15 7.23 7.01 0 0 0
24/11/2020
7.15
 254,590 7.30 7.37 7.08 0 1,000 -0.0
23/11/2020
7.30
 176,150 7.51 7.51 7.23 0 0 0
20/11/2020
7.51
 240,350 7.44 7.73 7.15 0 0 0
19/11/2020
7.44
 233,523 7.44 8.16 7.30 0 0 0
18/11/2020
7.44
 404,822 6.80 7.44 7.15 0 40 -0.0
17/11/2020
6.80
 362,472 6.22 6.80 6.30 0 40 -0.0
16/11/2020
6.22
 67,050 6.15 6.22 6.08 0 0 0
13/11/2020
6.15
 34,219 6.15 6.30 6.08 1,000 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |