CTCP Ống thép Việt Đức VG PIPE (vgs)

33.60
-0.60
(-1.75%)
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
(2024-10-14) 		-3.80 -10% 15,055,500 131,000 4.2
33.60
38.10
34.20
2 tháng
(2024-09-16) 		-0.40 -1.16% 32,122,200 149,358 4.8
33.60
39.10
34.20
3 tháng
(2024-08-15) 		2.10 6.54% 48,846,100 123,458 3.9
32.10
39.10
34.20
6 tháng
(2024-05-17) 		1.82 5.62% 119,168,500 166,058 2.5
31
40.76
34.20
12 tháng
(2023-11-20) 		13.25 63.23% 251,075,400 463,318 6.2
19.62
40.76
34.20
24 tháng
(2022-11-24) 		26.84 364.72% 460,045,271 461,959 5.8
7.36
40.76
34.20
36 tháng
(2021-11-29) 		-2.54 -6.91% 548,956,406 513,159 6.9
5.45
40.76
34.20
60 tháng
(2019-12-10) 		29.43 616.80% 694,604,939 -67,932 -0.7
4.12
40.76
34.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/11/2012
1.59
 171,500 1.55 1.63 1.55 0 0 0
06/11/2012
1.55
 124,100 1.50 1.55 1.42 0 0 0
05/11/2012
1.50
 166,000 1.55 1.59 1.50 0 0 0
02/11/2012
1.55
 556,500 1.63 1.63 1.55 0 0 0
01/11/2012
1.63
 107,000 1.68 1.68 1.63 0 0 0
31/10/2012
1.68
 65,800 1.68 1.68 1.59 0 0 0
30/10/2012
1.68
 195,300 1.72 1.72 1.63 0 0 0
29/10/2012
1.72
 114,900 1.72 1.72 1.68 0 0 0
26/10/2012
1.72
 125,000 1.68 1.72 1.63 0 0 0
25/10/2012
1.68
 354,400 1.72 1.72 1.59 0 0 0
24/10/2012
1.72
 177,600 1.72 1.72 1.63 0 0 0
23/10/2012
1.72
 155,500 1.72 1.72 1.68 0 0 0
22/10/2012
1.72
 216,400 1.72 1.72 1.68 0 0 0
19/10/2012
1.72
 348,600 1.80 1.80 1.72 0 0 0
18/10/2012
1.80
 284,500 1.76 1.80 1.76 0 0 0
17/10/2012
1.76
 242,100 1.80 1.85 1.72 0 0 0
16/10/2012
1.80
 545,900 1.72 1.80 1.72 0 0 0
15/10/2012
1.72
 175,400 1.76 1.76 1.68 0 0 0
12/10/2012
1.76
 319,000 1.80 1.80 1.76 0 0 0
11/10/2012
1.80
 729,300 1.76 1.85 1.72 0 0 0
10/10/2012
1.76
 164,200 1.72 1.76 1.68 0 0 0
09/10/2012
1.72
 458,300 1.68 1.76 1.68 0 0 0
08/10/2012
1.68
 485,100 1.59 1.68 1.59 0 0 0
05/10/2012
1.59
 266,100 1.59 1.68 1.50 0 0 0
04/10/2012
1.59
 131,300 1.63 1.68 1.55 0 0 0
03/10/2012
1.63
 245,000 1.63 1.68 1.63 0 0 0
02/10/2012
1.63
 240,600 1.59 1.63 1.55 0 0 0
01/10/2012
1.59
 374,200 1.68 1.68 1.59 0 0 0
28/09/2012
1.68
 155,700 1.76 1.76 1.68 0 0 0
27/09/2012
1.76
 207,100 1.80 1.80 1.72 0 0 0
26/09/2012
1.80
 244,800 1.76 1.80 1.72 0 0 0
25/09/2012
1.76
 79,300 1.76 1.76 1.68 0 0 0
24/09/2012
1.76
 210,600 1.80 1.80 1.72 0 0 0
21/09/2012
1.80
 299,100 1.76 1.80 1.72 0 0 0
20/09/2012
1.76
 251,100 1.76 1.76 1.68 0 0 0
19/09/2012
1.76
 263,000 1.72 1.76 1.68 0 0 0
18/09/2012
1.72
 567,700 1.80 1.80 1.72 0 0 0
17/09/2012
1.80
 294,700 1.85 1.89 1.76 0 0 0
14/09/2012
1.85
 331,300 1.76 1.85 1.80 0 0 0
13/09/2012
1.76
 233,800 1.72 1.80 1.63 0 0 0
12/09/2012
1.72
 225,200 1.72 1.80 1.68 0 0 0
11/09/2012
1.72
 807,000 1.80 1.80 1.72 0 0 0
10/09/2012
1.80
 283,600 1.98 1.98 1.80 0 0 0
07/09/2012
1.98
 153,000 1.93 1.98 1.89 0 0 0
06/09/2012
1.93
 368,500 1.89 1.98 1.85 0 0 0
05/09/2012
1.89
 415,200 2.06 2.06 1.89 0 0 0
04/09/2012
2.06
 78,900 2.06 2.06 1.98 0 0 0
31/08/2012
2.06
 93,600 2.06 2.06 1.98 0 0 0
30/08/2012
2.06
 254,300 2.06 2.10 2.02 0 0 0
29/08/2012
2.06
 285,200 1.98 2.10 1.98 0 0 0
28/08/2012
1.98
 222,300 1.98 2.02 1.85 0 0 0
27/08/2012
1.98
 209,000 2.10 2.10 1.98 0 0 0
24/08/2012
2.10
 804,400 2.06 2.19 1.93 0 0 0
23/08/2012
2.06
 201,200 2.19 2.19 2.06 0 0 0
22/08/2012
2.19
 558,100 2.32 2.32 2.19 16,100 0 0.1
21/08/2012
2.32
 272,300 2.45 2.45 2.32 0 0 0
20/08/2012
2.45
 157,400 2.45 2.45 2.41 0 0 0
17/08/2012
2.45
 146,100 2.41 2.45 2.36 0 0 0
16/08/2012
2.41
 176,000 2.41 2.45 2.36 0 0 0
15/08/2012
2.41
 74,900 2.41 2.41 2.36 0 0 0
14/08/2012
2.41
 153,700 2.41 2.45 2.41 0 0 0
13/08/2012
2.41
 134,900 2.41 2.41 2.32 0 0 0
10/08/2012
2.41
 375,000 2.45 2.45 2.36 0 0 0
09/08/2012
2.45
 171,700 2.49 2.53 2.45 0 0 0
08/08/2012
2.49
 118,900 2.45 2.53 2.41 0 0 0
07/08/2012
2.45
 248,000 2.53 2.53 2.41 0 0 0
06/08/2012
2.53
 425,600 2.41 2.53 2.41 0 0 0
03/08/2012
2.41
 127,900 2.36 2.41 2.32 0 0 0
02/08/2012
2.36
 88,200 2.32 2.36 2.32 0 0 0
01/08/2012
2.32
 165,900 2.36 2.36 2.28 0 0 0
31/07/2012
2.36
 87,500 2.41 2.41 2.36 0 0 0
30/07/2012
2.41
 94,600 2.41 2.45 2.36 0 0 0
27/07/2012
2.41
 214,400 2.45 2.49 2.36 0 0 0
26/07/2012
2.45
 179,000 2.41 2.49 2.41 0 0 0
25/07/2012
2.41
 286,600 2.41 2.45 2.36 0 0 0
24/07/2012
2.41
 494,900 2.53 2.53 2.36 0 0 0
23/07/2012
2.53
 398,700 2.62 2.62 2.49 0 0 0
20/07/2012
2.62
 497,300 2.71 2.79 2.62 0 0 0
19/07/2012
2.71
 630,300 2.53 2.71 2.45 0 0 0
18/07/2012
2.53
 282,200 2.58 2.62 2.45 0 0 0
17/07/2012
2.58
 501,600 2.45 2.58 2.41 0 0 0
16/07/2012
2.45
 310,500 2.53 2.58 2.41 0 0 0
13/07/2012
2.53
 1,193,400 2.45 2.53 2.41 0 2,000 -0.0
12/07/2012
2.45
 372,700 2.32 2.45 2.32 0 0 0
11/07/2012
2.32
 317,500 2.32 2.36 2.32 0 0 0
10/07/2012
2.32
 203,700 2.32 2.36 2.28 3,000 11,000 -0.0
09/07/2012
2.32
 463,700 2.45 2.45 2.32 0 0 0
06/07/2012
2.45
 355,900 2.41 2.53 2.41 0 0 0
05/07/2012
2.41
 638,400 2.23 2.41 2.19 0 0 0
04/07/2012
2.23
 362,600 2.41 2.41 2.23 0 0 0
03/07/2012
2.41
 483,500 2.41 2.45 2.32 0 0 0
02/07/2012
2.41
 178,600 2.53 2.58 2.41 0 0 0
29/06/2012
2.53
 358,200 2.58 2.58 2.49 13,000 0 0.1
28/06/2012
2.58
 231,900 2.45 2.58 2.41 0 0 0
27/06/2012
2.45
 244,800 2.58 2.62 2.45 0 0 0
26/06/2012
2.58
 737,800 2.71 2.71 2.53 0 0 0
25/06/2012
2.71
 525,100 2.83 2.88 2.66 0 0 0
22/06/2012
2.83
 579,500 2.92 2.92 2.83 28,000 0 0.2
21/06/2012
2.92
 121,700 2.96 2.96 2.88 22,000 0 0.1
20/06/2012
2.96
 324,200 2.96 2.96 2.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |