CTCP Ống thép Việt Đức VG PIPE (vgs)

30.70
-1.40
(-4.36%)
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)
31/01/2020
4.64
 1,700 4.71 4.71 4.64 0 0 0
30/01/2020
4.71
 31,900 4.71 4.77 4.71 0 0 0
22/01/2020
4.71
 160,000 4.58 4.84 4.38 0 0 0
21/01/2020
4.58
 200 4.58 4.58 4.58 0 0 0
20/01/2020
4.58
 2,600 4.51 4.58 4.58 0 0 0
17/01/2020
4.51
 100 4.58 4.58 4.51 0 0 0
16/01/2020
4.58
 400 4.51 4.58 4.38 0 0 0
15/01/2020
4.51
 1,500 4.51 4.51 4.51 0 0 0
14/01/2020
4.51
 1,340 4.58 4.58 4.51 300 0 0.0
13/01/2020
4.58
 10,100 4.44 4.58 4.44 0 0 0
10/01/2020
4.44
 16,130 4.44 4.44 4.44 30 0 0.0
09/01/2020
4.44
 25,250 4.38 4.58 4.44 0 0 0
08/01/2020
4.38
 3,100 4.58 4.58 4.38 0 0 0
07/01/2020
4.58
 2,400 4.58 4.77 4.44 0 0 0
06/01/2020
4.58
 100 4.58 4.58 4.58 0 0 0
03/01/2020
4.58
 5,700 4.51 4.58 4.58 0 0 0
02/01/2020
4.51
 742 4.51 4.58 4.51 12 0 0.0
31/12/2019
4.51
 1,200 4.58 4.58 4.51 0 0 0
30/12/2019
4.58
 4,100 4.58 4.58 4.58 0 0 0
27/12/2019
4.58
 3,296 4.58 4.58 4.51 0 0 0
26/12/2019
4.58
 50,700 4.71 4.90 4.58 0 0 0
25/12/2019
4.71
 300 4.77 4.90 4.71 0 0 0
24/12/2019
4.77
 2,600 4.64 4.77 4.64 0 0 0
23/12/2019
4.64
 100 4.84 4.84 4.64 0 0 0
20/12/2019
4.84
 400 4.77 4.90 4.84 0 0 0
19/12/2019
4.77
 1,800 4.77 4.77 4.64 0 0 0
18/12/2019
4.77
 1,900 4.90 4.97 4.77 0 0 0
17/12/2019
4.90
 4,300 4.58 4.90 4.71 0 0 0
16/12/2019
4.58
 6,000 4.58 4.64 4.58 0 0 0
13/12/2019
4.58
 500 4.77 4.84 4.58 0 0 0
12/12/2019
4.77
 5,600 4.51 4.84 4.31 0 0 0
11/12/2019
4.51
 2,650 4.77 5.03 4.51 0 0 0
10/12/2019
4.77
 300 4.44 4.84 4.51 0 0 0
09/12/2019
4.44
 12,940 4.38 4.77 4.44 0 0 0
06/12/2019
4.38
 2,450 4.71 4.97 4.38 0 0 0
05/12/2019
4.71
 1,300 4.51 4.84 4.64 0 0 0
04/12/2019
4.51
 2,250 4.77 4.77 4.51 0 0 0
03/12/2019
4.77
 300 4.97 4.97 4.58 0 0 0
02/12/2019
4.97
 1,620 4.97 4.97 4.71 0 0 0
29/11/2019
4.97
 3,100 5.03 5.03 4.64 0 0 0
28/11/2019
5.03
 0 5.03 5.03 5.03 0 0 0
27/11/2019
5.03
 11,900 5.16 5.16 4.84 0 0 0
26/11/2019
5.16
 0 5.16 5.16 5.16 0 0 0
25/11/2019
5.16
 0 5.16 5.16 5.16 0 0 0
22/11/2019
5.16
 1,420 5.16 5.23 5.03 0 0 0
21/11/2019
5.16
 5,304 4.90 5.23 4.90 0 0 0
20/11/2019
4.90
 300 5.16 5.16 4.90 0 0 0
19/11/2019
5.16
 200 5.16 5.16 4.97 0 0 0
18/11/2019
5.16
 8,000 4.97 5.16 4.90 0 0 0
15/11/2019
4.97
 2,337 5.03 5.03 4.90 0 0 0
14/11/2019
5.03
 3,450 5.03 5.03 4.90 0 0 0
13/11/2019
5.03
 20 5.03 5.03 5.03 0 0 0
12/11/2019
5.03
 2,700 5.03 5.03 4.77 0 0 0
11/11/2019
5.03
 7,200 5.03 5.03 5.03 0 0 0
08/11/2019
5.03
 16,900 5.10 5.10 4.97 0 0 0
07/11/2019
5.10
 2,000 5.10 5.10 5.10 0 0 0
06/11/2019
5.10
 2,316 5.16 5.16 5.10 0 0 0
05/11/2019
5.16
 0 5.16 5.16 5.16 0 0 0
04/11/2019
5.16
 1,135 5.16 5.16 5.16 0 0 0
01/11/2019
5.16
 0 5.16 5.16 5.16 0 0 0
31/10/2019
5.16
 1,736 5.23 5.23 5.10 0 336 -0.0
30/10/2019
5.23
 1,900 5.23 5.23 5.16 0 0 0
29/10/2019
5.23
 1,815 5.23 5.23 5.23 0 0 0
28/10/2019
5.23
 800 5.16 5.23 5.03 0 0 0
25/10/2019
5.16
 1,200 5.16 5.16 5.16 0 0 0
24/10/2019
5.16
 4,880 5.16 5.23 5.16 0 0 0
23/10/2019
5.16
 200 5.16 5.16 5.16 0 0 0
22/10/2019
5.16
 300 5.16 5.16 5.16 0 0 0
21/10/2019
5.16
 2,400 5.23 5.23 4.90 0 0 0
18/10/2019
5.23
 3,096 5.29 5.36 5.03 0 0 0
17/10/2019
5.29
 1,300 5.23 5.29 5.23 0 0 0
16/10/2019
5.23
 750 5.10 5.23 5.10 0 0 0
15/10/2019
5.10
 1,600 5.36 5.36 5.10 1,200 0 0.0
14/10/2019
5.36
 6,940 5.10 5.36 5.10 0 0 0
11/10/2019
5.10
 2,800 5.23 5.23 5.10 0 0 0
10/10/2019
5.23
 2,088 5.23 5.23 5.23 0 0 0
09/10/2019
5.23
 200 5.23 5.23 5.23 0 0 0
08/10/2019
5.23
 9,010 5.23 5.29 5.10 0 0 0
07/10/2019
5.23
 2,500 5.23 5.29 5.10 0 0 0
04/10/2019
5.23
 3,400 5.23 5.29 5.23 0 0 0
03/10/2019
5.23
 16,160 5.23 5.23 5.03 0 0 0
02/10/2019
5.23
 1,720 5.29 5.29 5.10 0 0 0
01/10/2019
5.29
 19,400 4.84 5.29 5.10 0 0 0
30/09/2019
4.84
 9,746 5.16 5.16 4.84 0 0 0
27/09/2019
5.16
 104 5.16 5.16 5.16 0 0 0
26/09/2019
5.16
 4,200 5.23 5.23 5.10 0 0 0
25/09/2019
5.23
 2,511 5.16 5.23 5.10 0 0 0
24/09/2019
5.16
 1,736 5.23 5.23 5.16 0 0 0
23/09/2019
5.23
 8,698 5.16 5.23 5.10 0 0 0
20/09/2019
5.16
 14,150 5.16 5.29 5.16 0 0 0
19/09/2019
5.16
 17,100 5.16 5.36 5.16 0 0 0
18/09/2019
5.16
 6,170 5.29 5.29 5.16 0 0 0
17/09/2019
5.29
 100 5.29 5.29 5.29 0 0 0
16/09/2019
5.29
 1,750 5.16 5.29 5.16 0 0 0
13/09/2019
5.16
 7,720 5.36 5.36 5.16 0 0 0
12/09/2019
5.36
 4,344 5.29 5.36 5.23 0 0 0
11/09/2019
5.29
 796 5.29 5.29 5.29 0 0 0
10/09/2019
5.29
 7,200 5.23 5.29 5.16 0 0 0
09/09/2019
5.23
 8,108 5.16 5.23 5.16 0 5,600 -0.0
06/09/2019
5.16
 17,240 5.16 5.23 5.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |