CTCP Ống thép Việt Đức VG PIPE (vgs)

30.60
-1.50
(-4.67%)
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)
20/01/2014
2.67
 459,200 2.67 2.67 2.58 0 0 0
17/01/2014
2.67
 708,900 2.71 2.76 2.67 0 0 0
16/01/2014
2.71
 607,400 2.76 2.80 2.71 0 0 0
15/01/2014
2.76
 1,102,790 2.71 2.84 2.71 0 0 0
14/01/2014
2.71
 806,200 2.71 2.76 2.67 0 0 0
13/01/2014
2.71
 592,930 2.67 2.76 2.67 0 0 0
10/01/2014
2.67
 2,205,190 2.63 2.71 2.63 0 0 0
09/01/2014
2.63
 543,130 2.63 2.67 2.58 0 0 0
08/01/2014
2.63
 274,400 2.58 2.63 2.58 0 0 0
07/01/2014
2.58
 698,510 2.63 2.63 2.58 0 0 0
06/01/2014
2.63
 238,800 2.54 2.63 2.54 0 0 0
03/01/2014
2.54
 364,900 2.49 2.58 2.49 0 0 0
02/01/2014
2.49
 491,200 2.49 2.58 2.49 0 0 0
31/12/2013
2.49
 365,600 2.45 2.54 2.45 0 0 0
30/12/2013
2.45
 521,200 2.54 2.58 2.45 0 0 0
27/12/2013
2.54
 386,600 2.63 2.63 2.54 0 0 0
26/12/2013
2.63
 335,100 2.63 2.63 2.54 0 0 0
25/12/2013
2.63
 736,000 2.67 2.67 2.58 0 0 0
24/12/2013
2.67
 907,100 2.67 2.71 2.63 0 0 0
23/12/2013
2.67
 1,373,830 2.67 2.76 2.58 0 0 0
20/12/2013
2.67
 4,433,466 2.54 2.71 2.58 0 0 0
19/12/2013
2.54
 1,013,600 2.45 2.58 2.49 0 0 0
18/12/2013
2.45
 224,300 2.45 2.49 2.41 0 0 0
17/12/2013
2.45
 644,100 2.41 2.49 2.41 0 0 0
16/12/2013
2.41
 215,020 2.45 2.45 2.41 0 0 0
13/12/2013
2.45
 160,110 2.45 2.45 2.41 0 0 0
12/12/2013
2.45
 414,900 2.41 2.45 2.36 0 0 0
11/12/2013
2.41
 919,200 2.49 2.54 2.36 0 0 0
10/12/2013
2.49
 701,100 2.54 2.54 2.45 0 0 0
09/12/2013
2.54
 972,612 2.58 2.63 2.49 0 0 0
06/12/2013
2.58
 523,360 2.58 2.63 2.54 0 0 0
05/12/2013
2.58
 670,700 2.58 2.63 2.54 0 0 0
04/12/2013
2.58
 897,800 2.58 2.63 2.54 0 0 0
03/12/2013
2.58
 1,316,600 2.54 2.63 2.49 0 0 0
02/12/2013
2.54
 651,020 2.45 2.54 2.45 0 0 0
29/11/2013
2.45
 960,900 2.54 2.54 2.45 0 0 0
28/11/2013
2.54
 622,500 2.58 2.58 2.54 0 0 0
27/11/2013
2.58
 874,100 2.58 2.63 2.49 0 0 0
26/11/2013
2.58
 724,200 2.54 2.63 2.49 0 0 0
25/11/2013
2.54
 1,429,800 2.63 2.63 2.49 0 0 0
22/11/2013
2.63
 1,613,918 2.54 2.63 2.54 0 0 0
21/11/2013
2.54
 2,292,900 2.67 2.76 2.54 0 0 0
20/11/2013
2.67
 1,912,300 2.54 2.67 2.54 0 0 0
19/11/2013
2.54
 1,745,800 2.49 2.58 2.49 0 0 0
18/11/2013
2.49
 1,963,200 2.41 2.54 2.41 0 0 0
15/11/2013
2.41
 780,504 2.36 2.41 2.36 0 0 0
14/11/2013
2.36
 943,000 2.32 2.41 2.32 0 0 0
13/11/2013
2.32
 455,300 2.41 2.41 2.32 0 0 0
12/11/2013
2.41
 1,397,704 2.49 2.54 2.32 0 0 0
11/11/2013
2.49
 1,427,600 2.41 2.49 2.41 0 0 0
08/11/2013
2.41
 1,560,418 2.36 2.45 2.36 0 0 0
07/11/2013
2.36
 1,337,700 2.49 2.49 2.36 0 0 0
06/11/2013
2.49
 1,989,400 2.36 2.54 2.36 0 0 0
05/11/2013
2.36
 2,338,804 2.19 2.36 2.19 0 0 0
04/11/2013
2.19
 1,465,900 2.14 2.23 2.10 0 0 0
01/11/2013
2.14
 190,302 2.14 2.19 2.10 0 0 0
31/10/2013
2.14
 190,600 2.19 2.19 2.14 0 0 0
30/10/2013
2.19
 1,783,017 2.10 2.23 2.10 0 327,000 -1.6
29/10/2013
2.10
 390,400 2.06 2.14 2.06 0 0 0
28/10/2013
2.06
 460,900 2.10 2.10 2.06 0 0 0
25/10/2013
2.10
 260,800 2.10 2.14 2.06 0 0 0
24/10/2013
2.10
 245,500 2.14 2.19 2.10 0 0 0
23/10/2013
2.14
 510,118 2.19 2.19 2.10 0 0 0
22/10/2013
2.19
 168,300 2.19 2.19 2.10 0 0 0
21/10/2013
2.19
 988,600 2.10 2.23 2.14 0 0 0
18/10/2013
2.10
 132,300 2.14 2.14 2.10 0 0 0
17/10/2013
2.14
 560,300 2.10 2.19 2.10 0 50,000 -0.2
16/10/2013
2.10
 365,300 2.14 2.14 2.10 0 90,000 -0.4
15/10/2013
2.14
 508,800 2.06 2.14 2.06 0 0 0
14/10/2013
2.06
 220,400 2.14 2.14 2.06 0 30,000 -0.1
11/10/2013
2.14
 408,900 2.19 2.23 2.14 2,000 15,000 -0.1
10/10/2013
2.19
 684,700 2.19 2.28 2.14 0 0 0
09/10/2013
2.19
 451,000 2.23 2.23 2.19 50,000 0 0.3
08/10/2013
2.23
 706,200 2.19 2.23 2.14 68,000 0 0.3
07/10/2013
2.19
 593,200 2.19 2.23 2.19 0 0 0
04/10/2013
2.19
 1,215,100 2.14 2.23 2.10 394,000 0 1.9
03/10/2013
2.14
 447,100 2.14 2.19 2.10 0 0 0
02/10/2013
2.14
 617,400 2.10 2.19 2.10 0 0 0
01/10/2013
2.10
 1,577,400 2.10 2.23 2.10 0 0 0
30/09/2013
2.10
 259,600 2.06 2.10 2.06 0 0 0
27/09/2013
2.06
 614,700 2.10 2.10 2.01 0 0 0
26/09/2013
2.10
 354,100 2.10 2.10 2.01 0 0 0
25/09/2013
2.10
 1,189,706 2.01 2.14 1.97 0 0 0
24/09/2013
2.01
 524,100 1.93 2.06 1.93 0 0 0
23/09/2013
1.93
 417,000 1.88 1.97 1.88 0 0 0
20/09/2013
1.88
 453,100 1.88 1.93 1.84 0 0 0
19/09/2013
1.88
 199,110 1.88 1.93 1.88 0 0 0
18/09/2013
1.88
 459,200 1.93 1.97 1.84 0 0 0
17/09/2013
1.93
 259,400 1.97 1.97 1.93 0 0 0
16/09/2013
1.97
 245,900 1.97 2.01 1.79 0 0 0
13/09/2013
1.97
 267,800 1.97 2.01 1.97 0 0 0
12/09/2013
1.97
 286,900 1.93 2.01 1.93 0 0 0
11/09/2013
1.93
 199,200 1.97 1.97 1.93 0 0 0
10/09/2013
1.97
 311,600 1.93 1.97 1.93 0 0 0
09/09/2013
1.93
 417,300 1.97 2.01 1.88 0 0 0
06/09/2013
1.97
 212,400 2.01 2.01 1.97 0 0 0
05/09/2013
2.01
 255,400 2.01 2.06 2.01 0 0 0
04/09/2013
2.01
 70,500 2.01 2.01 1.97 0 0 0
03/09/2013
2.01
 409,400 2.06 2.10 2.01 0 0 0
30/08/2013
2.06
 250,000 2.01 2.06 2.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |