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)
28/06/2016
5.79
 1,088,210 5.48 5.79 5.53 286,400 0 3.2
27/06/2016
5.48
 753,793 5.48 5.64 5.28 140,000 52,900 0.9
24/06/2016
5.48
 2,142,900 6.05 6.15 5.48 0 528,700 -6.0
23/06/2016
6.05
 644,610 6.00 6.25 6.00 40,900 0 0.5
22/06/2016
6.00
 511,011 6.00 6.05 5.84 0 1,000 -0.0
21/06/2016
6.00
 958,950 5.84 6.20 5.89 184,800 0 2.2
20/06/2016
5.84
 749,160 5.79 5.84 5.69 37,700 1,200 0.4
17/06/2016: Cổ tức tiền mặt tỉ lệ: 10%
17/06/2016
5.79
 1,396,676 6.00 6.40 5.64 143,100 0 1.6
16/06/2016
6.00
 900,955 6.04 6.18 6.00 4,000 171,300 -2.2
15/06/2016
6.04
 1,101,200 6.28 6.42 6.04 49,900 143,700 -1.2
14/06/2016
6.28
 784,077 6.23 6.33 6.09 0 139,300 -1.8
13/06/2016
6.23
 1,606,665 5.90 6.23 5.90 1,000 0 0.0
10/06/2016
5.90
 1,194,718 5.71 6.04 5.66 1,000 53,710 -0.6
09/06/2016
5.71
 584,620 5.71 5.76 5.66 0 3,000 -0.0
08/06/2016
5.71
 862,150 5.57 5.81 5.57 1,200 0 0.0
07/06/2016
5.57
 513,845 5.52 5.57 5.48 0 0 0
06/06/2016
5.52
 997,460 5.52 5.81 5.52 2,000 0 0.0
03/06/2016
5.52
 539,190 5.52 5.57 5.43 0 0 0
02/06/2016
5.52
 1,084,255 5.38 5.57 5.33 274,200 0 3.2
01/06/2016
5.38
 564,800 5.33 5.48 5.29 0 0 0
31/05/2016
5.33
 771,400 5.24 5.38 5.19 0 0 0
30/05/2016
5.24
 1,093,624 5.00 5.24 5.00 0 0 0
27/05/2016
5.00
 555,450 5.05 5.05 4.96 48,700 0 0.5
26/05/2016
5.05
 541,500 4.96 5.05 4.91 167,600 0 1.8
25/05/2016
4.96
 286,505 5.10 5.19 4.96 0 0 0
24/05/2016
5.10
 962,020 4.81 5.19 4.81 71,700 2,200 0.7
23/05/2016
4.81
 427,200 4.91 4.96 4.81 79,900 2,800 0.8
20/05/2016
4.91
 180,342 4.96 5.00 4.86 0 0 0
19/05/2016
4.96
 488,578 4.81 4.96 4.81 50,600 0 0.5
18/05/2016
4.81
 387,677 5.00 5.05 4.81 2,000 0 0.0
17/05/2016
5.00
 493,170 4.91 5.05 4.91 0 0 0
16/05/2016
4.91
 533,228 4.91 5.00 4.86 0 0 0
13/05/2016
4.91
 1,671,920 5.19 5.19 4.72 104,800 500 1.1
12/05/2016
5.19
 600,630 5.33 5.33 5.19 0 0 0
11/05/2016
5.33
 893,781 5.29 5.43 5.10 52,700 0 0.6
10/05/2016
5.29
 473,000 5.38 5.43 5.29 0 0 0
09/05/2016
5.38
 971,478 5.29 5.62 5.29 249,300 2,000 2.9
06/05/2016
5.29
 704,270 5.38 5.43 5.24 159,200 5,000 1.7
05/05/2016
5.38
 1,521,130 5.66 5.76 5.24 0 20,000 -0.2
04/05/2016
5.66
 1,807,408 5.62 5.85 5.43 197,100 220,000 -0.3
29/04/2016
5.62
 903,200 5.33 5.66 5.29 0 0 0
28/04/2016
5.33
 1,007,369 5.24 5.48 5.05 20,000 2,000 0.2
27/04/2016
5.24
 2,737,520 5.81 5.81 5.24 125,000 0 1.4
26/04/2016
5.81
 957,210 5.76 5.85 5.66 20,910 0 0.3
25/04/2016
5.76
 1,257,058 5.71 6.00 5.66 16,200 0 0.2
22/04/2016
5.71
 1,296,970 5.33 5.71 5.33 148,600 0 1.7
21/04/2016
5.33
 1,508,630 5.10 5.33 4.96 0 0 0
20/04/2016
5.10
 1,421,748 4.81 5.15 4.86 0 0 0
19/04/2016
4.81
 732,560 4.77 4.86 4.67 109,700 0 1.1
15/04/2016
4.77
 1,157,330 4.86 4.96 4.77 28,500 0 0.3
14/04/2016
4.86
 852,400 4.63 4.86 4.25 10,000 0 0.1
13/04/2016
4.63
 1,613,968 4.63 4.72 4.48 0 0 0
12/04/2016
4.63
 2,035,530 4.91 4.91 4.63 138,800 0 1.4
11/04/2016
4.91
 969,220 4.96 5.10 4.91 0 0 0
08/04/2016
4.96
 1,623,690 4.72 5.15 4.77 7,000 0 0.1
07/04/2016
4.72
 958,110 4.72 4.86 4.72 67,100 0 0.7
06/04/2016
4.72
 898,900 4.63 4.86 4.67 39,200 0 0.4
05/04/2016
4.63
 1,206,100 4.25 4.63 4.25 30,000 6,600 0.2
04/04/2016
4.25
 743,100 4.11 4.39 4.11 0 0 0
01/04/2016
4.11
 620,700 4.15 4.15 4.06 0 0 0
31/03/2016
4.15
 1,325,500 4.20 4.34 4.06 0 0 0
30/03/2016
4.20
 824,600 3.92 4.20 3.87 107,000 20,000 0.8
29/03/2016
3.92
 966,500 3.87 4.15 3.92 0 1,000 -0.0
28/03/2016
3.87
 834,900 3.54 3.87 3.68 0 0 0
25/03/2016
3.54
 954,100 3.45 3.68 3.45 0 33,000 -0.3
24/03/2016
3.45
 588,000 3.45 3.49 3.40 0 30,000 -0.2
23/03/2016
3.45
 499,600 3.49 3.54 3.45 172,000 100,000 0.5
22/03/2016
3.49
 465,300 3.40 3.49 3.40 0 103,000 -0.8
21/03/2016
3.40
 527,500 3.40 3.45 3.35 93,100 0 0.7
18/03/2016
3.40
 235,700 3.49 3.49 3.40 13,500 0 0.1
17/03/2016
3.49
 461,300 3.49 3.54 3.45 128,500 12,100 0.9
16/03/2016
3.49
 621,100 3.35 3.54 3.35 0 13,000 -0.1
15/03/2016
3.35
 606,800 3.30 3.35 3.26 17,000 0 0.1
14/03/2016
3.30
 314,400 3.21 3.30 3.21 100 0 0.0
11/03/2016
3.21
 524,100 3.30 3.40 3.21 0 0 0
10/03/2016
3.30
 633,500 3.30 3.45 3.26 0 0 0
09/03/2016
3.30
 527,200 3.30 3.40 3.26 115,800 0 0.8
08/03/2016
3.30
 975,300 3.07 3.35 3.07 147,000 0 1.0
07/03/2016
3.07
 313,300 3.07 3.16 3.07 0 0 0
04/03/2016
3.07
 94,100 3.12 3.12 3.07 0 0 0
03/03/2016
3.12
 279,100 3.12 3.12 3.07 0 0 0
02/03/2016
3.12
 365,200 3.07 3.16 3.02 64,400 0 0.4
01/03/2016
3.07
 310,310 3.02 3.07 3.02 0 0 0
29/02/2016
3.02
 446,400 3.07 3.12 3.02 0 0 0
26/02/2016
3.07
 441,300 2.83 3.07 2.83 0 0 0
25/02/2016
2.83
 245,800 2.88 2.93 2.83 0 0 0
24/02/2016
2.88
 178,200 2.93 2.93 2.88 0 0 0
23/02/2016
2.93
 282,702 2.97 3.02 2.93 0 0 0
22/02/2016
2.97
 208,100 2.93 2.97 2.93 0 0 0
19/02/2016
2.93
 269,300 2.97 2.97 2.88 0 0 0
18/02/2016
2.97
 532,800 2.97 3.02 2.93 0 0 0
17/02/2016
2.97
 611,400 2.74 2.97 2.79 0 0 0
16/02/2016
2.74
 236,500 2.74 2.79 2.69 34,900 0 0.2
15/02/2016
2.74
 85,502 2.74 2.74 2.74 0 0 0
05/02/2016
2.74
 32,700 2.69 2.74 2.64 0 0 0
04/02/2016
2.69
 61,200 2.69 2.74 2.69 0 0 0
03/02/2016
2.69
 45,900 2.74 2.74 2.69 0 0 0
02/02/2016
2.74
 77,200 2.79 2.79 2.74 0 0 0
01/02/2016
2.79
 427,000 2.69 2.83 2.69 61,000 0 0.4
29/01/2016
2.69
 134,800 2.74 2.74 2.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |