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)
14/11/2018
5.37
 77,000 5.49 5.49 5.37 0 0 0
13/11/2018
5.49
 33,500 5.54 5.54 5.43 0 0 0
12/11/2018
5.54
 44,200 5.60 5.60 5.54 0 0 0
09/11/2018
5.60
 57,300 5.60 5.60 5.49 0 0 0
08/11/2018
5.60
 15,100 5.49 5.60 5.43 0 0 0
07/11/2018
5.49
 5,800 5.49 5.49 5.43 0 0 0
06/11/2018
5.49
 252,718 5.31 5.84 5.43 0 0 0
05/11/2018
5.31
 195,500 4.84 5.31 4.90 0 0 0
02/11/2018
4.84
 86,700 4.44 4.84 4.67 0 0 0
01/11/2018
4.44
 128,850 4.84 4.84 4.44 0 0 0
31/10/2018
4.84
 82,700 4.90 4.90 4.67 0 500 -0.0
30/10/2018
4.90
 39,630 4.96 4.96 4.79 20 0 0.0
29/10/2018
4.96
 12,200 5.08 5.08 4.84 0 0 0
26/10/2018
5.08
 3,600 5.08 5.08 4.96 0 0 0
25/10/2018
5.08
 58,200 5.14 5.14 4.73 0 0 0
24/10/2018
5.14
 5,298 5.19 5.19 5.14 0 0 0
23/10/2018
5.19
 6,200 5.25 5.25 5.19 0 0 0
22/10/2018
5.25
 13,500 5.31 5.37 5.08 0 0 0
19/10/2018
5.31
 300 5.31 5.31 5.31 0 0 0
18/10/2018
5.31
 15,100 5.37 5.37 5.19 0 0 0
17/10/2018
5.37
 4,028 5.37 5.37 5.31 0 0 0
16/10/2018
5.37
 21,800 5.37 5.37 5.31 0 0 0
15/10/2018
5.37
 10,800 5.43 5.43 5.31 100 0 0.0
12/10/2018
5.43
 9,100 5.25 5.43 5.19 0 0 0
11/10/2018
5.25
 77,900 5.60 5.60 5.25 400 0 0.0
10/10/2018
5.60
 28,218 5.72 5.72 5.54 0 0 0
09/10/2018
5.72
 100 5.72 5.72 5.72 0 0 0
08/10/2018
5.72
 27,900 5.66 5.72 5.54 0 0 0
05/10/2018
5.66
 30,600 5.66 5.66 5.60 700 0 0.0
04/10/2018
5.66
 11,810 5.72 5.72 5.60 1,000 0 0.0
03/10/2018
5.72
 43,800 5.84 5.84 5.66 0 41,500 -0.4
02/10/2018
5.84
 65,000 5.95 5.95 5.66 0 55,500 -0.5
01/10/2018
5.95
 96,490 5.78 6.01 5.60 0 0 0
28/09/2018
5.78
 35,200 5.78 5.78 5.66 0 17,000 -0.2
27/09/2018
5.78
 99,900 5.78 5.84 5.72 0 57,400 -0.6
26/09/2018
5.78
 72,500 5.66 5.78 5.60 0 26,600 -0.3
25/09/2018
5.66
 26,465 5.66 5.66 5.60 0 0 0
24/09/2018
5.66
 17,800 5.66 5.66 5.60 0 0 0
21/09/2018
5.66
 34,600 5.66 5.66 5.60 0 0 0
20/09/2018
5.66
 24,910 5.66 5.72 5.66 0 0 0
19/09/2018
5.66
 14,710 5.72 5.72 5.60 100 0 0.0
18/09/2018
5.72
 96,300 5.72 5.72 5.54 37,400 0 0.4
17/09/2018
5.72
 11,800 5.72 5.72 5.60 0 0 0
14/09/2018
5.72
 10,020 5.72 5.72 5.66 0 100 -0.0
13/09/2018
5.72
 42,810 5.84 5.84 5.72 0 4,000 -0.0
12/09/2018
5.84
 16,750 5.89 5.89 5.78 0 800 -0.0
11/09/2018
5.89
 21,100 5.89 5.89 5.72 0 600 -0.0
10/09/2018
5.89
 11,200 5.84 5.89 5.84 7,800 0 0.1
07/09/2018
5.84
 91,500 5.78 5.84 5.54 0 0 0
06/09/2018
5.78
 6,400 5.78 5.78 5.72 0 0 0
05/09/2018
5.78
 5,400 5.78 5.78 5.66 0 0 0
04/09/2018
5.78
 20,024 5.78 5.78 5.66 2,000 0 0.0
31/08/2018
5.78
 30,900 5.78 5.84 5.66 11,500 0 0.1
30/08/2018
5.78
 25,489 5.78 5.78 5.72 0 0 0
29/08/2018
5.78
 11,700 5.89 5.89 5.78 0 0 0
28/08/2018
5.89
 14,000 5.95 5.95 5.78 0 0 0
27/08/2018
5.95
 3,100 5.95 5.95 5.95 0 0 0
24/08/2018
5.95
 46,100 5.84 5.95 5.72 1,000 4,700 -0.0
23/08/2018
5.84
 49,310 5.84 5.84 5.78 0 0 0
22/08/2018
5.84
 24,970 5.89 5.89 5.78 100 0 0.0
21/08/2018
5.89
 3,100 5.89 5.89 5.84 0 0 0
20/08/2018
5.89
 1,800 5.89 5.89 5.84 0 0 0
17/08/2018
5.89
 2,300 5.84 5.89 5.84 0 0 0
16/08/2018
5.84
 7,400 5.84 5.84 5.78 0 0 0
15/08/2018
5.84
 22,100 5.84 5.84 5.78 0 0 0
14/08/2018
5.84
 13,500 5.89 5.95 5.84 0 0 0
13/08/2018
5.89
 10,377 5.89 5.89 5.84 0 0 0
10/08/2018
5.89
 49,900 5.89 5.89 5.54 0 0 0
09/08/2018
5.89
 2,100 5.89 5.95 5.89 0 0 0
08/08/2018
5.89
 15,803 5.89 5.89 5.78 0 0 0
07/08/2018
5.89
 28,310 5.89 5.89 5.78 0 0 0
06/08/2018
5.89
 75,800 6.01 6.01 5.89 0 0 0
03/08/2018
6.01
 19,027 6.13 6.13 6.01 3,200 0 0.0
02/08/2018
6.13
 51,700 6.07 6.13 5.89 500 0 0.0
01/08/2018
6.07
 76,800 6.13 6.13 5.95 0 0 0
31/07/2018
6.13
 45,400 6.19 6.19 6.07 0 0 0
30/07/2018
6.19
 40,532 6.13 6.24 6.13 0 0 0
27/07/2018
6.13
 115,516 6.01 6.19 5.95 0 2,900 -0.0
26/07/2018
6.01
 4,100 6.01 6.07 6.01 0 0 0
25/07/2018
6.01
 134,200 5.72 6.07 5.66 0 0 0
24/07/2018
5.72
 20,240 5.84 5.84 5.72 0 0 0
23/07/2018
5.84
 29,600 6.01 6.01 5.84 0 0 0
20/07/2018
6.01
 9,300 6.01 6.01 5.89 0 0 0
19/07/2018
6.01
 13,600 6.07 6.07 5.95 0 0 0
18/07/2018
6.07
 112,050 6.07 6.13 5.84 0 0 0
17/07/2018
6.07
 26,800 6.01 6.07 5.84 0 0 0
16/07/2018
6.01
 15,500 6.01 6.01 5.89 0 0 0
13/07/2018
6.01
 19,900 5.95 6.13 5.89 0 0 0
12/07/2018
5.95
 10,200 6.13 6.13 5.95 0 0 0
11/07/2018
6.13
 89,502 6.19 6.19 5.95 0 0 0
10/07/2018
6.19
 32,300 6.13 6.19 6.07 0 0 0
09/07/2018
6.13
 59,138 6.13 6.30 6.01 0 0 0
06/07/2018
6.13
 50,300 6.13 6.19 5.95 0 0 0
05/07/2018
6.13
 57,720 6.19 6.19 6.01 0 0 0
04/07/2018
6.19
 85,000 6.24 6.24 6.01 0 0 0
03/07/2018
6.24
 78,800 6.24 6.30 6.19 0 0 0
02/07/2018
6.24
 61,000 6.24 6.24 6.24 0 0 0
29/06/2018
6.24
 29,615 6.24 6.24 6.07 0 3,600 -0.0
28/06/2018
6.24
 38,030 6.24 6.24 6.13 4,600 0 0.0
27/06/2018
6.24
 19,401 6.24 6.30 6.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |