CTCP Ống thép Việt Đức VG PIPE (vgs)

34
-0.20
(-0.58%)
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% 14,356,700 61,400 1.8
33.60
38.10
34.20
2 tháng
(2024-09-13) 		-1.30 -3.66% 31,741,100 99,758 3.1
33.60
39.10
34.20
3 tháng
(2024-08-14) 		0.90 2.70% 48,689,700 60,658 1.8
32.10
39.10
34.20
6 tháng
(2024-05-16) 		4.01 13.28% 119,308,800 63,058 -0.9
30.19
40.76
34.20
12 tháng
(2023-11-20) 		13.25 63.23% 250,376,600 393,718 3.8
19.62
40.76
34.20
24 tháng
(2022-11-23) 		27.36 400.01% 459,710,180 392,359 3.4
6.84
40.76
34.20
36 tháng
(2021-11-29) 		-2.54 -6.91% 548,257,606 443,559 4.6
5.45
40.76
34.20
60 tháng
(2019-12-09) 		29.76 669.51% 693,919,079 -137,532 -3.1
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)
17/01/2012
1.76
 177,700 1.80 1.85 1.72 100 0 0.0
16/01/2012
1.80
 408,000 1.72 1.80 1.72 103,300 0 0.4
13/01/2012
1.72
 227,500 1.72 1.76 1.68 20,400 0 0.1
12/01/2012
1.72
 58,400 1.76 1.76 1.72 0 0 0
11/01/2012
1.76
 159,500 1.76 1.85 1.76 0 0 0
10/01/2012
1.76
 237,400 1.72 1.76 1.72 10,300 0 0.0
09/01/2012
1.72
 148,600 1.63 1.72 1.63 0 0 0
06/01/2012
1.63
 177,300 1.68 1.68 1.63 0 20,000 -0.1
05/01/2012
1.68
 156,300 1.72 1.76 1.68 0 0 0
04/01/2012
1.72
 149,800 1.76 1.80 1.72 0 0 0
03/01/2012
1.76
 289,700 1.68 1.76 1.72 0 0 0
30/12/2011
1.68
 218,000 1.59 1.68 1.59 20,000 0 0.1
29/12/2011
1.59
 97,700 1.68 1.68 1.55 0 0 0
28/12/2011
1.68
 184,700 1.59 1.68 1.50 0 0 0
27/12/2011
1.59
 211,600 1.68 1.68 1.59 0 15,000 -0.1
26/12/2011
1.68
 111,400 1.76 1.76 1.68 0 0 0
23/12/2011
1.76
 209,300 1.85 1.85 1.72 0 5,800 -0.0
22/12/2011
1.85
 221,300 1.98 1.98 1.85 0 39,200 -0.2
21/12/2011
1.98
 102,600 1.98 2.06 1.93 0 0 0
20/12/2011
1.98
 193,300 2.06 2.06 1.98 0 0 0
19/12/2011
2.06
 110,700 2.10 2.10 2.06 0 0 0
16/12/2011
2.10
 266,000 2.06 2.15 2.06 12,500 9,000 0.0
15/12/2011
2.06
 172,000 2.10 2.10 1.98 47,500 0 0.2
14/12/2011
2.10
 343,400 2.19 2.19 2.06 0 0 0
13/12/2011
2.19
 218,600 2.23 2.23 2.15 0 71,100 -0.4
12/12/2011
2.23
 341,700 2.28 2.28 2.19 0 156,200 -0.8
09/12/2011
2.28
 111,500 2.36 2.36 2.28 0 0 0
08/12/2011
2.36
 147,400 2.36 2.41 2.32 0 0 0
07/12/2011
2.36
 190,100 2.45 2.49 2.36 0 0 0
06/12/2011
2.45
 201,100 2.41 2.53 2.45 0 0 0
05/12/2011
2.41
 324,100 2.32 2.41 2.36 114,200 0 0.6
02/12/2011
2.32
 104,800 2.32 2.36 2.28 9,000 0 0.0
01/12/2011
2.32
 158,600 2.23 2.32 2.23 18,000 0 0.1
30/11/2011
2.23
 103,300 2.28 2.32 2.23 0 6,300 -0.0
29/11/2011
2.28
 132,800 2.36 2.41 2.28 0 8,700 -0.0
28/11/2011
2.36
 403,200 2.23 2.36 2.28 30,000 0 0.2
25/11/2011
2.23
 123,800 2.23 2.23 2.19 0 25,000 -0.1
24/11/2011
2.23
 160,600 2.32 2.32 2.23 0 10,000 -0.1
23/11/2011
2.32
 110,100 2.28 2.32 2.28 2,000 0 0.0
22/11/2011
2.28
 121,400 2.28 2.32 2.19 20,000 0 0.1
21/11/2011
2.28
 60,500 2.28 2.32 2.23 20,000 0 0.1
18/11/2011
2.28
 146,700 2.32 2.32 2.23 0 0 0
17/11/2011
2.32
 167,600 2.41 2.45 2.32 10,000 0 0.1
16/11/2011
2.41
 409,300 2.32 2.41 2.28 83,000 0 0.5
15/11/2011
2.32
 127,800 2.28 2.36 2.23 0 0 0
14/11/2011
2.28
 197,200 2.36 2.36 2.23 0 0 0
11/11/2011
2.36
 163,200 2.36 2.45 2.32 0 0 0
10/11/2011
2.36
 271,800 2.41 2.41 2.32 0 5,000 -0.0
09/11/2011
2.41
 182,300 2.58 2.58 2.41 0 0 0
08/11/2011
2.58
 121,600 2.49 2.58 2.45 0 10,000 -0.1
07/11/2011
2.49
 299,300 2.58 2.58 2.49 0 0 0
04/11/2011
2.58
 444,600 2.58 2.66 2.53 5,000 0 0.0
03/11/2011
2.58
 409,900 2.62 2.66 2.53 0 5,000 -0.0
02/11/2011
2.62
 322,200 2.75 2.75 2.58 0 3,300 -0.0
01/11/2011
2.75
 250,900 2.83 2.88 2.75 0 0 0
31/10/2011
2.83
 549,600 2.83 3.01 2.75 0 46,700 -0.3
28/10/2011
2.83
 1,031,200 2.62 2.83 2.71 0 0 0
27/10/2011
2.62
 192,800 2.66 2.71 2.62 0 0 0
26/10/2011
2.66
 151,500 2.66 2.66 2.58 0 0 0
25/10/2011
2.66
 198,200 2.71 2.75 2.62 0 0 0
24/10/2011
2.71
 219,200 2.75 2.83 2.66 5,000 0 0.0
21/10/2011
2.75
 407,700 2.62 2.75 2.62 20,000 0 0.1
20/10/2011
2.62
 186,600 2.62 2.66 2.58 26,800 0 0.2
19/10/2011
2.62
 192,700 2.53 2.62 2.53 13,200 0 0.1
18/10/2011
2.53
 120,400 2.58 2.58 2.49 0 0 0
17/10/2011
2.58
 262,300 2.66 2.71 2.53 0 0 0
14/10/2011
2.66
 203,500 2.62 2.71 2.62 0 0 0
13/10/2011
2.62
 291,100 2.62 2.71 2.53 0 0 0
12/10/2011
2.62
 401,500 2.75 2.75 2.58 30,000 65,000 -0.2
11/10/2011
2.75
 107,700 2.75 2.83 2.75 0 0 0
10/10/2011
2.75
 122,900 2.79 2.79 2.71 0 0 0
07/10/2011
2.79
 247,300 2.92 2.92 2.79 63,500 63,500 0
06/10/2011
2.92
 434,200 2.75 2.92 2.75 10,000 0 0.1
05/10/2011
2.75
 271,100 2.75 2.83 2.71 15,000 0 0.1
04/10/2011
2.75
 228,700 2.71 2.79 2.58 70,000 70,000 0
03/10/2011
2.71
 428,100 2.83 2.83 2.66 0 0 0
30/09/2011
2.83
 268,100 2.88 2.92 2.79 0 10,000 -0.1
29/09/2011
2.88
 1,021,300 3.05 3.05 2.88 600 30,000 -0.2
28/09/2011
3.05
 219,900 3.09 3.14 2.92 0 0 0
27/09/2011
3.09
 368,600 3.05 3.14 3.01 0 0 0
26/09/2011
3.05
 256,800 3.18 3.22 3.05 0 0 0
23/09/2011
3.18
 410,700 3.14 3.22 3.01 0 0 0
22/09/2011
3.14
 644,400 3.05 3.18 2.96 50,000 0 0.4
21/09/2011
3.05
 458,000 2.96 3.09 2.92 0 0 0
20/09/2011
2.96
 578,800 3.14 3.18 2.92 0 0 0
19/09/2011
3.14
 330,100 3.09 3.22 3.01 0 0 0
16/09/2011
3.09
 843,400 3.31 3.31 3.09 0 0 0
15/09/2011
3.31
 948,100 3.35 3.39 3.26 0 0 0
14/09/2011
3.35
 1,677,700 3.44 3.65 3.31 0 65,000 -0.5
13/09/2011
3.44
 399,800 3.22 3.44 3.35 0 0 0
12/09/2011
3.22
 1,366,700 3.09 3.22 3.01 0 0 0
09/09/2011
3.09
 771,900 3.01 3.09 2.96 0 0 0
08/09/2011
3.01
 942,400 2.96 3.09 2.96 0 38,000 -0.3
07/09/2011
2.96
 573,800 2.79 2.96 2.79 0 0 0
06/09/2011
2.79
 469,600 2.92 2.92 2.79 0 10,000 -0.1
05/09/2011
2.92
 493,400 3.05 3.05 2.88 0 2,500 -0.0
01/09/2011
3.05
 776,800 2.83 3.05 2.88 0 0 0
31/08/2011
2.83
 496,800 2.79 2.96 2.75 0 0 0
30/08/2011
2.79
 945,100 2.71 2.83 2.71 0 3,000 -0.0
29/08/2011
2.71
 519,200 2.53 2.71 2.53 30,000 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |