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
(2024-10-16) 		-7 -18.42% 15,282,300 -13,360 -0.6
31
38.10
31
2 tháng
(2024-09-16) 		-3.60 -10.40% 33,495,300 22,098 0.6
31
39.10
31
3 tháng
(2024-08-19) 		-4.50 -12.68% 47,598,600 58,398 1.7
31
39.10
31
6 tháng
(2024-05-20) 		-2.05 -6.20% 119,321,000 -95,647 -6.0
31
40.76
31
12 tháng
(2023-11-21) 		9.38 43.39% 251,349,400 298,958 4.5
19.62
40.76
31
24 tháng
(2022-11-28) 		22.17 251.03% 460,034,528 297,499 4.1
8.23
40.76
31
36 tháng
(2021-12-01) 		-5.44 -14.93% 548,868,970 354,399 5.5
5.45
40.76
31
60 tháng
(2019-12-12) 		26.23 549.73% 695,975,089 -232,392 -2.4
4.12
40.76
31
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2017
5.60
 150,820 5.54 5.60 5.49 1,000 0 0.0
05/09/2017
5.54
 50,610 5.60 5.66 5.54 0 0 0
01/09/2017
5.60
 79,400 5.60 5.66 5.54 0 0 0
31/08/2017
5.60
 424,230 5.43 5.72 5.43 0 0 0
30/08/2017
5.43
 122,063 5.43 5.49 5.43 0 0 0
29/08/2017
5.43
 98,320 5.49 5.54 5.43 0 0 0
28/08/2017
5.49
 298,300 5.54 5.60 5.43 0 0 0
25/08/2017
5.54
 217,800 5.54 5.60 5.43 0 0 0
24/08/2017
5.54
 75,000 5.49 5.54 5.49 100 0 0.0
23/08/2017
5.49
 57,900 5.43 5.54 5.43 0 2,400 -0.0
22/08/2017
5.43
 119,900 5.43 5.54 5.43 200 0 0.0
21/08/2017
5.43
 145,800 5.43 5.54 5.37 700 0 0.0
18/08/2017
5.43
 154,980 5.49 5.54 5.43 6,100 0 0.1
17/08/2017
5.49
 90,100 5.60 5.60 5.43 3,300 0 0.0
16/08/2017
5.60
 96,000 5.66 5.72 5.54 0 10,000 -0.1
15/08/2017
5.66
 344,400 5.54 5.78 5.60 40,000 0 0.4
14/08/2017
5.54
 148,140 5.43 5.54 5.37 66,700 10,000 0.5
11/08/2017
5.43
 128,200 5.43 5.49 5.37 0 0 0
10/08/2017
5.43
 39,660 5.43 5.49 5.43 0 0 0
09/08/2017
5.43
 388,010 5.54 5.54 5.43 52,000 0 0.5
08/08/2017
5.54
 213,368 5.54 5.78 5.54 0 0 0
07/08/2017
5.54
 122,950 5.54 5.54 5.43 1,200 0 0.0
04/08/2017
5.54
 163,056 5.49 5.60 5.43 0 0 0
03/08/2017
5.49
 200,400 5.54 5.54 5.43 0 0 0
02/08/2017
5.54
 56,800 5.54 5.54 5.43 0 0 0
01/08/2017
5.54
 149,700 5.54 5.60 5.43 0 0 0
31/07/2017
5.54
 194,100 5.60 5.66 5.49 0 0 0
28/07/2017
5.60
 95,810 5.60 5.66 5.60 0 0 0
27/07/2017
5.60
 69,100 5.72 5.72 5.60 0 0 0
26/07/2017
5.72
 164,900 5.60 5.72 5.49 0 0 0
25/07/2017
5.60
 365,500 5.60 5.60 5.37 0 100 -0.0
24/07/2017
5.60
 389,300 5.78 5.78 5.54 0 0 0
21/07/2017
5.78
 371,139 5.89 5.89 5.72 0 0 0
20/07/2017
5.89
 357,000 6.01 6.01 5.84 0 0 0
19/07/2017
6.01
 142,800 6.01 6.13 5.95 0 0 0
18/07/2017
6.01
 360,619 6.19 6.30 6.01 0 0 0
17/07/2017
6.19
 921,320 6.13 6.36 6.19 0 0 0
14/07/2017
6.13
 632,430 6.07 6.19 6.07 4,500 0 0.0
13/07/2017
6.07
 518,300 5.84 6.13 5.89 800 0 0.0
12/07/2017
5.84
 138,500 5.89 5.89 5.84 0 0 0
11/07/2017
5.89
 168,930 5.89 5.89 5.84 0 1,900 -0.0
10/07/2017
5.89
 287,400 6.01 6.01 5.84 0 0 0
07/07/2017
6.01
 225,120 6.01 6.07 5.95 0 0 0
06/07/2017
6.01
 224,230 6.01 6.07 5.95 0 0 0
05/07/2017
6.01
 137,200 6.07 6.13 6.01 0 40,000 -0.4
04/07/2017
6.07
 91,100 5.95 6.07 5.95 0 1,100 -0.0
03/07/2017
5.95
 558,020 5.89 6.24 5.89 1,900 0 0.0
30/06/2017
5.89
 118,868 5.89 5.89 5.84 0 0 0
29/06/2017
5.89
 111,300 5.95 5.95 5.89 0 0 0
28/06/2017
5.95
 64,850 5.95 5.95 5.84 0 0 0
27/06/2017
5.95
 187,130 5.95 6.01 5.89 0 0 0
26/06/2017
5.95
 544,615 6.01 6.01 5.78 12,000 30,000 -0.2
23/06/2017
6.01
 249,100 6.13 6.19 6.01 0 0 0
22/06/2017: Cổ tức tiền mặt tỉ lệ: 15%
22/06/2017
6.13
 300,510 6.30 6.48 6.07 4,000 0 0.0
21/06/2017
6.30
 671,700 6.25 6.30 6.20 20,000 0 0.2
20/06/2017
6.25
 430,367 6.30 6.30 6.20 0 0 0
19/06/2017
6.30
 383,330 6.30 6.35 6.25 0 0 0
16/06/2017
6.30
 352,923 6.25 6.35 6.25 11,910 0 0.1
15/06/2017
6.25
 296,800 6.30 6.35 6.25 0 100 -0.0
14/06/2017
6.30
 341,967 6.30 6.35 6.30 0 0 0
13/06/2017
6.30
 302,150 6.25 6.35 6.30 0 0 0
12/06/2017
6.25
 411,780 6.35 6.40 6.20 100 0 0.0
09/06/2017
6.35
 350,310 6.40 6.40 6.25 0 0 0
08/06/2017
6.40
 818,450 6.35 6.51 6.30 0 0 0
07/06/2017
6.35
 1,145,024 6.15 6.51 6.20 0 4,000 -0.1
06/06/2017
6.15
 516,430 6.00 6.15 5.94 1,100 0 0.0
05/06/2017
6.00
 268,880 5.89 6.05 5.89 0 0 0
02/06/2017
5.89
 70,600 5.89 5.89 5.84 0 0 0
01/06/2017
5.89
 267,600 5.89 5.94 5.79 0 0 0
31/05/2017
5.89
 213,000 5.84 5.89 5.79 0 0 0
30/05/2017
5.84
 135,900 5.89 5.89 5.79 0 0 0
29/05/2017
5.89
 149,400 5.79 5.89 5.79 0 0 0
26/05/2017
5.79
 267,900 5.84 5.89 5.79 0 0 0
25/05/2017
5.84
 160,330 5.84 5.89 5.48 0 0 0
24/05/2017
5.84
 118,410 5.84 5.89 5.79 0 0 0
23/05/2017
5.84
 187,600 5.89 5.89 5.84 0 0 0
22/05/2017
5.89
 235,550 5.89 5.89 5.84 0 0 0
19/05/2017
5.89
 194,800 5.89 5.89 5.84 0 0 0
18/05/2017
5.89
 229,300 5.94 6.00 5.84 0 0 0
17/05/2017
5.94
 189,500 5.84 5.94 5.79 0 24,500 -0.3
16/05/2017
5.84
 493,700 6.05 6.05 5.84 22,000 278,800 -3.0
15/05/2017
6.05
 218,750 6.05 6.15 6.05 0 0 0
12/05/2017
6.05
 527,150 5.89 6.20 5.89 200 0 0.0
11/05/2017
5.89
 138,600 5.84 5.94 5.79 0 0 0
10/05/2017
5.84
 194,700 5.79 5.89 5.79 0 0 0
09/05/2017
5.79
 226,600 5.79 5.84 5.43 2,000 0 0.0
08/05/2017
5.79
 168,630 5.79 5.89 5.74 40,000 0 0.5
05/05/2017
5.79
 256,900 5.89 5.94 5.74 0 30,000 -0.3
04/05/2017
5.89
 136,620 5.94 6.00 5.89 50,000 0 0.6
03/05/2017
5.94
 256,900 5.84 5.94 5.84 500 0 0.0
28/04/2017
5.84
 242,000 5.79 5.84 5.79 7,400 0 0.1
27/04/2017
5.79
 221,044 5.74 5.89 5.79 0 0 0
26/04/2017
5.74
 267,400 5.79 5.84 5.74 0 0 0
25/04/2017
5.79
 279,700 5.79 5.89 5.74 0 0 0
24/04/2017
5.79
 376,630 6.10 6.10 5.69 0 500 -0.0
21/04/2017
6.10
 612,320 6.30 6.30 6.10 21,000 0 0.3
20/04/2017
6.30
 55,600 6.35 6.35 6.25 1,000 0 0.0
19/04/2017
6.35
 179,540 6.30 6.35 6.20 0 0 0
18/04/2017
6.30
 154,900 6.25 6.30 6.25 0 0 0
17/04/2017
6.25
 204,030 6.30 6.46 6.15 0 10 -0.0

Chính sách bảo mật | Điều khoản sử dụng |