CTCP Ống thép Việt Đức VG PIPE (vgs)

33.70
-0.50
(-1.46%)

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)
18/06/2012
3.01
377,100 3.01 3.09 2.96 0 0 0
15/06/2012
3.01
352,600 2.96 3.01 2.92 0 0 0
14/06/2012
2.96
486,500 2.92 2.96 2.88 0 0 0
13/06/2012
2.92
319,100 2.92 2.96 2.88 0 0 0
12/06/2012
2.92
626,200 3.09 3.09 2.92 0 0 0
11/06/2012
3.09
339,600 3.01 3.14 2.96 0 0 0
08/06/2012
3.01
676,200 3.09 3.26 3.01 0 0 0
07/06/2012
3.09
840,900 2.92 3.09 2.96 0 0 0
06/06/2012
2.92
472,200 2.92 3.01 2.88 0 0 0
05/06/2012
2.92
369,200 2.79 2.96 2.75 0 0 0
04/06/2012
2.79
352,000 2.92 2.92 2.75 0 0 0
01/06/2012
2.92
484,600 2.92 3.01 2.83 0 0 0
31/05/2012
2.92
387,400 3.05 3.05 2.88 0 0 0
30/05/2012
3.05
317,300 3.05 3.09 3.01 0 0 0
29/05/2012
3.05
469,800 3.14 3.14 3.01 0 0 0
28/05/2012
3.14
712,100 3.14 3.31 3.05 0 0 0
25/05/2012
3.14
568,000 3.01 3.14 3.09 0 0 0
24/05/2012
3.01
761,500 2.96 3.01 2.79 0 0 0
23/05/2012
2.96
488,800 3.14 3.14 2.92 0 0 0
22/05/2012
3.14
736,900 3.09 3.26 3.05 3,000 0 0.0
21/05/2012
3.09
575,600 2.92 3.09 3.01 0 0 0
18/05/2012
2.92
875,700 3.01 3.05 2.88 0 0 0
17/05/2012
3.01
644,000 3.14 3.22 3.01 0 0 0
16/05/2012
3.14
876,300 3.01 3.14 2.88 0 0 0
15/05/2012
3.01
1,412,100 3.22 3.26 3.01 0 0 0
14/05/2012
3.22
1,100,100 3.44 3.44 3.22 0 1,500 -0.0
11/05/2012
3.44
1,257,600 3.61 3.65 3.39 0 600 -0.0
10/05/2012
3.61
1,673,300 3.61 3.78 3.52 0 0 0
09/05/2012
3.61
2,071,500 3.35 3.61 3.35 0 0 0
08/05/2012
3.35
2,253,100 3.52 3.74 3.35 0 0 0
07/05/2012
3.52
323,500 3.31 3.52 3.44 0 0 0
04/05/2012
3.31
1,331,100 3.14 3.31 3.14 0 100 -0.0
03/05/2012
3.14
1,365,300 3.05 3.14 2.96 0 100,000 -0.7
02/05/2012
3.05
1,783,200 2.96 3.14 2.92 0 0 0
27/04/2012
2.96
581,100 2.92 3.01 2.88 0 0 0
26/04/2012
2.92
792,800 3.01 3.01 2.88 0 0 0
25/04/2012
3.01
1,096,300 2.96 3.09 3.01 0 100,000 -0.7
24/04/2012
2.96
859,700 2.88 3.01 2.75 100,000 0 0.7
23/04/2012
2.88
705,500 2.92 2.96 2.83 0 0 0
20/04/2012
2.92
838,100 2.88 2.96 2.83 0 0 0
19/04/2012
2.88
1,120,700 3.09 3.09 2.88 0 0 0
18/04/2012
3.09
1,109,800 3.05 3.18 3.01 0 0 0
17/04/2012
3.05
2,490,200 2.96 3.14 3.01 0 0 0
16/04/2012
2.96
1,295,600 2.79 2.96 2.75 100,000 0 0.7
13/04/2012
2.79
1,473,500 2.92 2.96 2.79 0 0 0
12/04/2012
2.92
1,308,600 2.83 3.01 2.88 0 0 0
11/04/2012
2.83
1,346,200 2.66 2.83 2.71 0 0 0
10/04/2012
2.66
459,800 2.75 2.83 2.66 0 0 0
09/04/2012
2.75
1,025,700 2.58 2.75 2.58 0 0 0
06/04/2012
2.58
875,800 2.58 2.75 2.58 0 0 0
05/04/2012
2.58
818,300 2.45 2.58 2.41 0 0 0
04/04/2012
2.45
513,200 2.53 2.66 2.45 0 0 0
03/04/2012
2.53
638,400 2.41 2.53 2.36 0 0 0
30/03/2012
2.41
949,200 2.53 2.53 2.36 0 0 0
29/03/2012
2.53
1,288,400 2.66 2.83 2.53 0 0 0
28/03/2012
2.66
1,828,100 2.71 2.71 2.53 0 0 0
27/03/2012
2.71
1,537,400 2.88 3.05 2.71 0 0 0
26/03/2012
2.88
2,103,400 2.71 2.88 2.75 0 0 0
23/03/2012
2.71
665,800 2.58 2.71 2.62 0 0 0
22/03/2012
2.58
2,281,200 2.45 2.58 2.45 0 0 0
21/03/2012
2.45
994,800 2.32 2.45 2.32 0 0 0
20/03/2012
2.32
842,900 2.23 2.36 2.28 0 0 0
19/03/2012
2.23
396,800 2.28 2.32 2.23 0 0 0
16/03/2012
2.28
934,500 2.32 2.36 2.23 0 0 0
15/03/2012
2.32
835,000 2.15 2.32 2.06 0 0 0
14/03/2012
2.15
295,000 2.23 2.23 2.10 0 0 0
13/03/2012
2.23
420,400 2.15 2.23 2.15 0 0 0
12/03/2012
2.15
472,000 2.28 2.28 2.10 0 0 0
09/03/2012
2.28
643,200 2.15 2.32 2.15 0 0 0
08/03/2012
2.15
946,800 2.32 2.32 2.15 0 22,000 -0.1
07/03/2012
2.32
751,800 2.32 2.36 2.28 0 0 0
06/03/2012
2.32
1,312,800 2.36 2.49 2.28 0 110,000 -0.6
05/03/2012
2.36
117,000 2.28 2.36 2.32 0 0 0
02/03/2012
2.28
921,500 2.15 2.28 2.15 400 20,000 -0.1
01/03/2012
2.15
714,800 2.19 2.19 2.10 0 26,400 -0.1
29/02/2012
2.19
846,000 2.15 2.23 2.15 0 131,500 -0.7
28/02/2012
2.15
846,500 2.32 2.36 2.15 0 0 0
27/02/2012
2.32
1,020,800 2.19 2.32 2.10 0 0 0
24/02/2012
2.19
1,131,400 2.10 2.19 2.10 15,000 0 0.1
23/02/2012
2.10
925,200 2.02 2.10 1.98 51,200 0 0.3
22/02/2012
2.02
563,500 1.93 2.02 1.89 50,000 50,000 0.0
21/02/2012
1.93
711,000 1.98 2.10 1.89 0 0 0
20/02/2012
1.98
648,600 1.85 1.98 1.89 150,000 0 0.7
17/02/2012
1.85
271,100 1.80 1.89 1.80 0 50,000 -0.2
16/02/2012
1.80
125,000 1.80 1.85 1.76 0 40,000 -0.2
15/02/2012
1.80
252,700 1.85 1.85 1.76 0 0 0
14/02/2012
1.85
337,900 1.76 1.85 1.76 0 0 0
13/02/2012
1.76
274,100 1.80 1.80 1.72 0 50,000 -0.2
10/02/2012
1.80
375,500 1.93 1.93 1.80 0 44,100 -0.2
09/02/2012
1.93
450,400 2.06 2.06 1.89 0 0 0
08/02/2012
2.06
269,300 1.98 2.06 1.98 25,600 0 0.1
07/02/2012
1.98
363,100 2.02 2.06 1.93 0 0 0
06/02/2012
2.02
178,000 2.06 2.10 1.98 0 10,000 -0.0
03/02/2012
2.06
781,600 2.02 2.15 1.98 0 0 0
02/02/2012
2.02
307,400 1.89 2.02 1.93 40,000 0 0.2
01/02/2012
1.89
236,000 1.93 1.93 1.85 0 15,000 -0.1
31/01/2012
1.93
407,400 1.89 2.02 1.89 83,700 20,000 0.3
30/01/2012
1.89
159,200 1.80 1.93 1.85 28,800 50,000 -0.1
20/01/2012
1.80
128,100 1.85 1.89 1.80 1,100 0 0.0
19/01/2012
1.85
279,900 1.76 1.85 1.76 69,600 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |