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)
12/04/2019
6.67
 20,520 6.73 6.73 6.41 0 0 0
11/04/2019
6.73
 48,790 6.73 6.73 6.54 0 0 0
10/04/2019
6.73
 14,200 6.67 6.73 6.60 0 0 0
09/04/2019
6.67
 34,600 6.73 6.80 6.54 0 0 0
08/04/2019
6.73
 13,618 6.80 6.80 6.54 0 600 -0.0
05/04/2019
6.80
 28,150 6.99 6.99 6.54 0 0 0
04/04/2019
6.99
 11,640 6.86 6.99 6.54 0 0 0
03/04/2019
6.86
 34,950 7.58 7.58 6.86 0 0 0
02/04/2019
7.58
 61,286 6.93 7.58 6.60 0 0 0
01/04/2019
6.93
 16,900 6.54 6.93 6.21 0 0 0
29/03/2019
6.54
 42,000 6.93 6.93 6.54 0 0 0
28/03/2019
6.93
 1,700 6.93 6.93 6.93 0 0 0
27/03/2019
6.93
 14,200 6.93 7.06 6.73 0 0 0
26/03/2019
6.93
 15,158 7.12 7.12 6.93 0 0 0
25/03/2019
7.12
 22,600 7.25 7.25 7.06 0 0 0
22/03/2019
7.25
 33,300 6.99 7.25 6.99 0 0 0
21/03/2019
6.99
 6,058 7.19 7.19 6.93 0 0 0
20/03/2019
7.19
 16,000 6.93 7.19 6.80 0 0 0
19/03/2019
6.93
 47,400 7.25 7.25 6.86 0 0 0
18/03/2019
7.25
 47,300 7.52 7.52 7.19 0 0 0
15/03/2019
7.52
 32,600 7.84 7.84 7.39 0 0 0
14/03/2019
7.84
 56,400 7.78 7.97 7.78 0 0 0
13/03/2019
7.78
 104,600 8.30 8.37 7.78 0 0 0
12/03/2019
8.30
 266,180 8.17 8.43 7.58 0 145,000 -1.8
11/03/2019
8.17
 66,200 7.84 8.24 7.58 0 0 0
08/03/2019
7.84
 258,603 7.19 7.84 6.86 0 215,000 -2.4
07/03/2019
7.19
 257,960 7.65 7.91 7.19 0 89,900 -1.0
06/03/2019
7.65
 339,600 8.50 8.50 7.65 0 0 0
05/03/2019
8.50
 49,800 8.63 8.63 8.17 1,000 100 0.0
04/03/2019
8.63
 770,912 7.84 8.63 7.52 0 60,010 -0.7
01/03/2019
7.84
 48,720 8.10 8.10 7.78 0 43,900 -0.5
28/02/2019
8.10
 86,300 8.37 8.37 7.84 0 62,000 -0.8
27/02/2019
8.37
 92,260 8.24 8.50 8.24 0 4,600 -0.1
26/02/2019
8.24
 359,350 7.52 8.24 7.39 0 6,000 -0.1
25/02/2019
7.52
 36,100 7.71 7.71 7.12 0 0 0
22/02/2019
7.71
 31,000 7.78 7.78 7.06 0 0 0
21/02/2019
7.78
 107,000 7.91 7.91 7.78 0 0 0
20/02/2019
7.91
 183,028 7.84 7.91 7.78 0 5,000 -0.1
19/02/2019
7.84
 340,380 7.91 7.91 7.78 10,000 0 0.1
18/02/2019
7.91
 60,300 7.84 7.97 7.78 100 0 0.0
15/02/2019
7.84
 178,500 7.78 7.91 7.65 100 1,400 -0.0
14/02/2019
7.78
 376,050 7.19 7.78 7.06 10,000 10,800 -0.0
13/02/2019
7.19
 300,630 6.67 7.19 6.67 0 1,200 -0.0
12/02/2019
6.67
 160,100 6.60 6.86 6.47 0 0 0
11/02/2019
6.60
 234,600 6.01 6.60 6.21 0 0 0
01/02/2019
6.01
 38,800 6.01 6.01 6.01 0 0 0
31/01/2019
6.01
 6,400 5.95 6.01 5.95 0 0 0
30/01/2019
5.95
 41,700 5.82 6.01 5.82 0 0 0
29/01/2019
5.82
 6,420 5.82 5.88 5.82 0 0 0
28/01/2019
5.82
 22,350 5.88 5.88 5.82 0 0 0
25/01/2019
5.88
 17,500 5.82 5.88 5.82 0 10,000 -0.1
24/01/2019
5.82
 13,030 5.88 5.88 5.82 0 0 0
23/01/2019
5.88
 27,700 5.88 5.88 5.82 0 21,700 -0.2
22/01/2019
5.88
 400 5.75 5.88 5.75 0 0 0
21/01/2019
5.75
 45,200 5.69 5.75 5.69 0 0 0
18/01/2019
5.69
 1,300 5.75 5.75 5.69 0 0 0
17/01/2019
5.75
 12,700 5.95 5.95 5.56 0 0 0
16/01/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
16/01/2019
5.95
 5,100 5.72 5.95 5.88 0 0 0
15/01/2019
5.72
 36,400 5.84 5.89 5.72 12,500 0 0.1
14/01/2019
5.84
 133,810 5.37 5.89 5.37 0 0 0
11/01/2019
5.37
 89,308 5.37 5.37 5.37 0 0 0
10/01/2019
5.37
 39,000 5.37 5.43 5.37 0 0 0
09/01/2019
5.37
 2,300 5.37 5.43 5.37 0 0 0
08/01/2019
5.37
 29,538 5.43 5.43 5.31 0 0 0
07/01/2019
5.43
 14,620 5.37 5.43 5.31 0 0 0
04/01/2019
5.37
 44,700 5.31 5.37 5.25 0 0 0
03/01/2019
5.31
 49,100 5.31 5.31 5.25 0 0 0
02/01/2019
5.31
 22,400 5.31 5.31 5.25 0 0 0
28/12/2018
5.31
 40,800 5.31 5.31 5.31 0 0 0
27/12/2018
5.31
 21,020 5.19 5.31 5.14 0 0 0
26/12/2018
5.19
 20,200 5.19 5.19 5.19 0 0 0
25/12/2018
5.19
 8,200 5.25 5.25 4.90 0 0 0
24/12/2018
5.25
 2,200 5.25 5.25 5.14 0 0 0
21/12/2018
5.25
 100 5.25 5.25 5.25 0 0 0
20/12/2018
5.25
 5,726 5.14 5.31 5.19 0 0 0
19/12/2018
5.14
 2,090 5.37 5.37 5.14 0 0 0
18/12/2018
5.37
 400 5.31 5.37 5.08 0 0 0
17/12/2018
5.31
 100 5.37 5.37 5.31 0 0 0
14/12/2018
5.37
 100 5.37 5.37 5.37 0 0 0
13/12/2018
5.37
 4,008 5.37 5.37 5.08 0 0 0
12/12/2018
5.37
 4,400 5.37 5.37 5.08 0 0 0
11/12/2018
5.37
 7,520 5.37 5.43 5.25 0 0 0
10/12/2018
5.37
 13,200 5.43 5.43 5.31 0 0 0
07/12/2018
5.43
 5,138 5.49 5.49 5.31 0 0 0
06/12/2018
5.49
 910 5.49 5.54 5.49 0 0 0
05/12/2018
5.49
 2,700 5.54 5.54 5.31 0 0 0
04/12/2018
5.54
 660 5.66 5.66 5.25 0 0 0
03/12/2018
5.66
 100 5.37 5.66 5.66 0 0 0
30/11/2018
5.37
 2,600 5.37 5.43 5.25 0 0 0
29/11/2018
5.37
 6,200 5.49 5.49 5.37 0 0 0
28/11/2018
5.49
 1,000 5.49 5.49 5.25 0 0 0
27/11/2018
5.49
 4,000 5.49 5.49 5.49 0 0 0
26/11/2018
5.49
 1,100 5.49 5.78 5.25 0 0 0
23/11/2018
5.49
 10,400 5.54 5.54 5.37 0 0 0
22/11/2018
5.54
 0 5.54 5.54 5.54 0 0 0
21/11/2018
5.54
 26,100 5.49 5.54 5.43 0 0 0
20/11/2018
5.49
 17,510 5.54 5.54 5.49 0 0 0
19/11/2018
5.54
 9,600 5.43 5.54 5.43 0 0 0
16/11/2018
5.43
 34,600 5.37 5.54 5.37 0 0 0
15/11/2018
5.37
 10,300 5.37 5.89 5.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |