CTCP Ống thép Việt Đức VG PIPE (vgs)

31
-1.10
(-3.43%)
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)
05/09/2019
5.16
 11,700 5.23 5.23 5.16 0 0 0
04/09/2019
5.23
 14,258 5.16 5.23 5.16 0 0 0
03/09/2019
5.16
 8,700 5.16 5.16 5.16 0 0 0
30/08/2019
5.16
 13,500 5.16 5.16 5.16 0 0 0
29/08/2019
5.16
 25,410 5.23 5.23 5.16 0 0 0
28/08/2019
5.23
 3,600 5.23 5.23 5.16 0 0 0
27/08/2019
5.23
 13,600 5.29 5.29 5.16 0 0 0
26/08/2019
5.29
 15,110 5.29 5.29 5.03 0 0 0
23/08/2019
5.29
 36,500 5.29 5.29 5.16 0 0 0
22/08/2019
5.29
 31,600 5.29 5.36 5.16 0 0 0
21/08/2019
5.29
 46,414 5.29 5.29 5.23 0 0 0
20/08/2019
5.29
 16,686 5.23 5.29 5.23 0 0 0
19/08/2019
5.23
 39,990 5.42 5.42 5.23 0 0 0
16/08/2019
5.42
 30,200 5.42 5.42 5.23 0 0 0
15/08/2019
5.42
 3,100 5.49 5.49 5.42 0 0 0
14/08/2019
5.49
 548 5.49 5.49 5.49 0 0 0
13/08/2019
5.49
 1,360 5.42 5.49 5.42 0 0 0
12/08/2019
5.42
 14,300 5.42 5.56 5.23 0 0 0
09/08/2019
5.42
 18,590 5.36 5.42 5.23 0 0 0
08/08/2019
5.36
 6,800 5.23 5.36 5.23 0 0 0
07/08/2019
5.23
 40,300 5.29 5.36 5.23 0 0 0
06/08/2019
5.29
 12,900 5.23 5.29 5.23 0 0 0
05/08/2019
5.23
 29,340 5.29 5.29 5.16 0 0 0
02/08/2019
5.29
 29,900 5.29 5.29 5.23 0 0 0
01/08/2019
5.29
 11,600 5.42 5.42 5.23 0 0 0
31/07/2019
5.42
 16,240 5.36 5.42 5.23 0 0 0
30/07/2019
5.36
 121,980 5.23 5.42 5.23 0 99,480 -0.8
29/07/2019
5.23
 265,315 5.23 5.29 5.23 0 250,600 -2.0
26/07/2019
5.23
 173,000 5.23 5.23 5.16 0 135,900 -1.1
25/07/2019
5.23
 207,600 5.23 5.23 5.03 0 144,500 -1.2
24/07/2019
5.23
 65,900 5.16 5.23 5.10 0 11,400 -0.1
23/07/2019
5.16
 57,050 5.23 5.23 5.16 0 56,800 -0.5
22/07/2019
5.23
 49,100 5.36 5.36 5.23 0 46,800 -0.4
19/07/2019
5.36
 27,010 5.36 5.36 5.23 0 24,000 -0.2
18/07/2019
5.36
 4,200 5.23 5.36 5.23 0 0 0
17/07/2019
5.23
 47,600 5.23 5.23 5.16 0 43,700 -0.3
16/07/2019
5.23
 73,910 5.23 5.23 5.16 0 73,800 -0.6
15/07/2019
5.23
 179,910 5.36 5.36 5.16 5,900 125,800 -1.0
12/07/2019
5.36
 8,080 5.42 5.42 5.23 0 5,000 -0.0
11/07/2019
5.42
 78,300 5.56 5.56 5.36 0 46,800 -0.4
10/07/2019
5.56
 28,236 5.56 5.56 5.49 0 0 0
09/07/2019
5.56
 2,440 5.56 5.56 5.36 0 0 0
08/07/2019
5.56
 7,030 5.56 5.88 5.36 0 0 0
05/07/2019
5.56
 660 5.49 5.56 5.36 0 0 0
04/07/2019
5.49
 6,050 5.49 5.56 5.42 0 0 0
03/07/2019
5.49
 10,100 5.56 6.01 5.42 0 0 0
02/07/2019
5.56
 3,131 5.49 5.56 5.36 0 0 0
01/07/2019
5.49
 2,628 5.56 5.56 5.49 0 0 0
28/06/2019
5.56
 1,700 5.69 5.69 5.56 0 0 0
27/06/2019
5.69
 13,250 5.56 5.69 5.36 0 7,200 -0.1
26/06/2019
5.56
 36,008 5.62 5.62 5.56 0 33,100 -0.3
25/06/2019
5.62
 35,600 5.62 5.88 5.56 0 32,100 -0.3
24/06/2019
5.62
 4,460 5.69 5.69 5.62 0 3,400 -0.0
21/06/2019
5.69
 18,710 5.69 6.21 5.69 0 15,700 -0.1
20/06/2019
5.69
 1,120 6.08 6.08 5.69 0 0 0
19/06/2019
6.08
 0 6.08 6.08 6.08 0 0 0
18/06/2019
6.08
 2,250 5.69 6.21 6.01 0 0 0
17/06/2019
5.69
 10 5.69 5.69 5.69 0 0 0
14/06/2019
5.69
 5,800 5.69 5.88 5.69 0 0 0
13/06/2019
5.69
 8,132 5.69 6.01 5.69 100 1,600 -0.0
12/06/2019
5.69
 13,736 5.75 5.75 5.69 0 9,100 -0.1
11/06/2019
5.75
 6,700 5.82 5.82 5.69 0 5,200 -0.0
10/06/2019
5.82
 44,820 5.88 5.88 5.69 0 42,700 -0.4
07/06/2019
5.88
 16,400 5.95 6.01 5.88 0 0 0
06/06/2019
5.95
 4,536 5.95 5.95 5.88 0 0 0
05/06/2019
5.95
 6,620 6.08 6.41 5.95 0 0 0
04/06/2019
6.08
 5,597 6.21 6.47 6.01 0 0 0
03/06/2019
6.21
 10,970 6.01 6.47 5.82 0 0 0
31/05/2019
6.01
 11,160 6.14 6.54 5.95 0 0 0
30/05/2019
6.14
 4,300 6.21 6.47 5.95 0 0 0
29/05/2019
6.21
 9,380 6.01 6.54 6.01 0 0 0
28/05/2019
6.01
 12,800 6.21 6.27 5.95 0 0 0
27/05/2019
6.21
 21,400 6.21 6.60 6.21 0 0 0
24/05/2019
6.21
 14,450 6.34 6.54 6.21 0 0 0
23/05/2019
6.34
 71,978 6.21 6.67 6.08 0 49,968 0
22/05/2019
6.21
 21,900 6.21 6.47 5.75 0 0 0
21/05/2019
6.21
 7,811 6.01 6.54 6.08 0 0 0
20/05/2019
6.01
 5,300 5.82 6.14 5.88 0 0 0
17/05/2019
5.82
 200 5.88 5.88 5.82 0 0 0
16/05/2019
5.88
 20,020 6.08 6.08 5.62 0 0 0
15/05/2019
6.08
 35,237 5.88 6.47 5.88 0 0 0
14/05/2019
5.88
 13,482 5.88 5.88 5.75 0 0 0
13/05/2019
5.88
 14,100 6.01 6.01 5.75 0 0 0
10/05/2019
6.01
 1,060 5.95 6.01 6.01 0 0 0
09/05/2019
5.95
 33,725 5.82 6.01 5.82 0 0 0
08/05/2019
5.82
 2,300 5.88 5.88 5.82 0 0 0
07/05/2019
5.88
 40,750 5.75 6.01 5.75 0 0 0
06/05/2019
5.75
 20,530 5.82 5.82 5.56 0 0 0
03/05/2019
5.82
 5,263 6.01 6.01 5.82 0 0 0
02/05/2019
6.01
 20,421 6.01 6.01 5.95 0 900 -0.0
26/04/2019
6.01
 11,000 6.01 6.14 6.01 0 1,000 -0.0
25/04/2019
6.01
 34,800 6.08 6.14 6.01 0 22,700 -0.2
24/04/2019
6.08
 16,710 6.21 6.27 6.08 0 4,300 -0.0
23/04/2019
6.21
 11,660 6.21 6.21 6.21 0 1,800 -0.0
22/04/2019
6.21
 15,400 6.47 6.47 6.21 0 0 0
19/04/2019
6.47
 9,692 6.47 6.54 6.47 0 0 0
18/04/2019
6.47
 16,760 6.67 6.67 6.14 0 0 0
17/04/2019
6.67
 12,950 6.54 6.67 6.34 0 0 0
16/04/2019
6.54
 11,874 6.67 6.67 6.54 0 0 0
12/04/2019
6.67
 20,520 6.73 6.73 6.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |