CTCP Ống thép Việt Đức VG PIPE (vgs)

35.80
0
(0%)
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
(2024-08-19) 		0.30 0.85% 15,696,400 17,400 0.5
34.60
37.40
35.80
2 tháng
(2024-07-22) 		1.61 4.71% 40,013,200 -222,830 -8.7
31
37.40
35.80
3 tháng
(2024-06-20) 		-0.01 -0.03% 65,271,400 -82,722 -5.3
31
40.76
35.80
6 tháng
(2024-03-22) 		9.90 38.20% 134,286,700 237,894 0.3
22
40.76
35.80
12 tháng
(2023-09-25) 		15.90 79.86% 271,004,300 301,357 0.3
15.52
40.76
35.80
24 tháng
(2022-09-29) 		21.69 153.67% 445,363,836 297,701 0.3
5.45
40.76
35.80
36 tháng
(2021-10-04) 		9.60 36.64% 553,560,921 304,451 -1.5
5.45
40.76
35.80
60 tháng
(2019-10-15) 		30.70 602.24% 664,186,958 -239,326 -6.3
4.12
40.76
35.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2024
23.90
 1,231,900 22.38 24.10 22.38 138,500 13,900 3.0
23/04/2024
22
 1,299,600 23.71 23.81 21.90 54,000 25,300 0.6
22/04/2024
23.62
 958,700 23.14 24 23.14 27,400 144,600 -2.9
19/04/2024
23.14
 3,134,500 25.52 25.52 23.14 13,500 257,400 -6.3
17/04/2024
25.71
 1,745,000 27.05 27.52 25.71 19,200 130,500 -3.2
16/04/2024
27.05
 2,146,500 25.33 27.05 25.24 149,500 115,800 0.9
15/04/2024
25.33
 3,004,500 26.38 28.48 25.33 253,100 12,450 6.8
12/04/2024
26.38
 1,558,500 26.19 26.95 26.19 1,400 7,200 -0.2
11/04/2024
26
 2,139,300 24.38 26.19 24.29 227,000 16,500 5.7
10/04/2024
24.67
 473,300 24.95 25.24 24.67 0 2,400 -0.1
09/04/2024
24.86
 553,700 24.29 25.05 24.29 20,700 1,400 0.5
08/04/2024
24.29
 755,200 24.29 24.86 23.90 16,300 37,600 -0.5
05/04/2024
24.38
 941,600 24.95 25.24 24.29 2,500 94,500 -2.4
04/04/2024
24.95
 1,190,200 25.43 25.43 24.67 51,700 6,900 1.2
03/04/2024
25.43
 688,800 26.29 26.38 25.24 19,700 0 0.5
02/04/2024
26.29
 1,033,700 25.52 26.67 25.33 133,100 0 3.6
01/04/2024
25.71
 902,900 25.43 25.71 25.14 6,900 46,900 -1.1
29/03/2024
25.43
 589,700 25.90 26 25.33 82 0 0.0
28/03/2024
25.90
 665,300 26.29 26.48 25.71 12 74,200 -2.0
27/03/2024
26.19
 1,033,500 26 27.05 26 47,000 59,300 -0.3
26/03/2024
25.90
 754,200 25.52 26.10 25.24 0 32,100 -0.9
25/03/2024
25.52
 719,400 25.90 26.48 25.24 0 18,100 -0.5
22/03/2024
25.90
 1,530,400 25.24 26.19 25.05 132,800 50,900 2.2
21/03/2024
25.24
 817,600 24.95 25.81 24.95 22,800 76,600 -1.4
20/03/2024
24.95
 566,800 25.14 25.24 24.57 15,900 88,500 -1.9
19/03/2024
25.14
 1,654,200 24.19 26.19 24.10 26,400 177,000 -3.9
18/03/2024
24.19
 2,328,700 25.71 25.71 23.33 81,100 221,200 -3.7
15/03/2024
25.71
 1,297,600 25.14 26.10 25.05 64,200 85,100 -0.6
14/03/2024
25.14
 1,371,400 25.52 26.29 23.05 97,200 116,300 -0.5
13/03/2024
25.52
 2,270,200 23.24 25.52 23.24 166,100 22,900 3.6
12/03/2024
23.24
 1,096,200 23.33 23.81 23.24 100,100 400 2.5
11/03/2024
23.33
 1,175,600 24.10 24.38 23.14 24,300 73,800 -1.2
08/03/2024
24.10
 1,881,900 24.38 25.05 24 94,900 37,000 1.5
07/03/2024
24.38
 935,900 24.10 24.38 23.81 146,400 0 3.7
06/03/2024
24.10
 1,441,200 24.38 24.38 23.33 43,700 48,200 -0.1
05/03/2024
24.38
 1,112,000 24.29 24.57 23.81 38,200 121,710 -2.1
04/03/2024
24.29
 1,522,800 23.71 24.67 23.81 45,300 125,850 -2.1
01/03/2024
23.71
 868,800 23.43 23.81 23.05 24,600 73,150 -1.2
29/02/2024
23.43
 1,402,300 23.24 24.10 22.95 19,600 56,700 -0.9
28/02/2024
23.24
 1,393,800 22.86 23.33 22.57 70,200 28,803 1.0
27/02/2024
22.86
 3,089,700 21.33 23.43 21.33 238,400 15,600 5.3
26/02/2024
21.33
 780,000 20.95 21.43 20.86 78,500 30,100 1.1
23/02/2024
20.95
 1,364,300 21.52 21.62 20.95 30,745 45,700 -0.3
22/02/2024
21.52
 1,031,700 21.90 22 21.43 10,500 78,900 -1.6
21/02/2024
21.90
 890,100 22.19 22.29 21.90 30,100 11,150 0.4
20/02/2024
22.19
 837,900 22.19 22.29 21.90 100 76,100 -1.8
19/02/2024
22.19
 1,973,500 21.90 22.38 21.62 78,806 59,539 0.5
16/02/2024
21.90
 660,800 22 22.19 21.81 0 86,200 -2.0
15/02/2024
22
 1,922,800 21.52 22.38 21.43 131,100 1,200 3.0
07/02/2024
21.52
 678,300 21.33 21.62 21.24 24,500 0 0.6
06/02/2024
21.33
 782,400 20.86 21.52 20.86 88,100 5,700 1.8
05/02/2024
20.86
 295,500 20.95 21.14 20.86 15,300 5,600 0.2
02/02/2024
20.95
 528,500 20.95 21.24 20.86 0 9,300 -0.2
01/02/2024
20.95
 543,800 20.76 21.05 20.57 8,800 8,000 0.0
31/01/2024
20.76
 691,700 21.24 21.43 20.67 14,500 0 0.3
30/01/2024
21.24
 456,300 20.95 21.62 20.86 18,000 10,900 0.2
29/01/2024
20.95
 835,600 21.52 21.71 20.95 0 10,200 -0.2
26/01/2024
21.52
 453,800 21.52 21.81 21.52 0 0 0
25/01/2024
21.52
 481,800 21.43 21.81 21.33 0 3,100 -0.1
24/01/2024
21.43
 401,600 21.62 21.81 21.43 0 6,500 -0.1
23/01/2024
21.62
 254,900 21.81 22 21.52 0 20,300 -0.5
22/01/2024
21.81
 1,358,000 21.24 21.90 21.24 5,000 30,700 -0.6
19/01/2024
21.24
 472,100 21.33 21.43 20.86 0 0 0
18/01/2024
21.33
 620,600 21.05 21.52 20.86 0 7,700 -0.2
17/01/2024
21.05
 619,400 21.43 21.52 20.76 0 4,600 -0.1
16/01/2024
21.43
 994,000 20.10 21.43 20 0 27,600 -0.6
15/01/2024
20.10
 503,900 20.57 20.86 20.10 130 10,200 -0.2
12/01/2024
20.57
 867,200 21.05 21.14 20.57 59 0 0.0
11/01/2024
21.05
 802,300 20.95 21.43 20.86 100 0 0.0
10/01/2024
20.95
 1,037,300 21.43 21.43 20.86 50 0 0.0
09/01/2024
21.43
 942,500 21.90 22 21.33 0 0 0
08/01/2024
21.90
 588,400 21.71 22.19 21.81 0 0 0
05/01/2024
21.71
 671,900 21.90 22 21.71 4,800 0 0.1
04/01/2024
21.90
 815,100 22.10 22.29 21.90 29,600 0 0.7
03/01/2024
22.10
 645,700 21.62 22.10 21.43 22,500 120 0.5
02/01/2024
21.62
 950,600 22 22.29 21.62 29,600 0 0.7
29/12/2023
22
 496,700 22.10 22.29 22 13,500 0 0.3
28/12/2023
22.10
 694,300 22.19 22.57 21.90 6,700 4,900 0.0
27/12/2023
22.19
 739,700 22.29 22.67 22.19 7,602 0 0.2
26/12/2023
22.29
 641,900 21.90 22.38 21.81 6,800 0 0.2
25/12/2023
21.90
 1,070,600 21.71 22.57 21.71 0 0 0
22/12/2023
21.71
 617,900 22.10 22.29 21.43 0 0 0
21/12/2023
22.10
 621,300 21.81 22.38 21.62 0 0 0
20/12/2023
21.81
 338,200 21.90 22.19 21.62 0 100 -0.0
19/12/2023
21.90
 906,600 21.24 22 21.05 0 0 0
18/12/2023
21.24
 524,700 21.05 21.52 20.86 0 0 0
15/12/2023
21.05
 627,200 20.95 21.43 20 1,000 0 0.0
14/12/2023
20.95
 871,200 21.05 21.62 20.67 0 0 0
13/12/2023
21.05
 1,094,300 21.81 22 21.05 0 0 0
12/12/2023
21.81
 678,900 21.62 22.19 21.71 0 0 0
11/12/2023
21.62
 696,500 21.90 22.19 21.43 0 0 0
08/12/2023
21.90
 1,656,100 22.29 23.33 21.71 0 200 -0.0
07/12/2023
22.29
 2,181,500 22.67 22.76 21.14 0 0 0
06/12/2023
22.67
 684,800 22.38 22.76 22.10 1,000 4,000 -0.1
05/12/2023
22.38
 880,400 22.67 22.67 22.29 0 2,000 -0.0
04/12/2023
22.67
 1,854,600 21.52 23.24 21.52 100 23 0.0
01/12/2023
21.52
 902,000 21.14 21.62 20.86 0 7,900 0
30/11/2023
21.14
 1,234,100 21.52 22.10 21.14 0 88,000 -2.0
29/11/2023
21.52
 1,255,000 21.52 21.90 21.24 0 0 0
28/11/2023
21.52
 1,989,100 20.29 21.71 19.81 90,800 0 2.0

Chính sách bảo mật | Điều khoản sử dụng |