CTCP Ống thép Việt Đức VG PIPE (vgs)

34
-0.60
(-1.73%)

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
(2024-10-09)
-4.20 -10.99% 14,968,800 -79,392 -3.5
33.60
38.20
34
2 tháng
(2024-09-09)
-2 -5.56% 32,810,700 89,658 2.8
33.60
39.10
34
3 tháng
(2024-08-12)
0.10 0.29% 49,517,800 135,258 4.3
32.10
39.10
34
6 tháng
(2024-05-13)
5.33 18.60% 121,313,000 14,908 -2.4
28.67
40.76
34
12 tháng
(2023-11-14)
13.24 63.76% 254,922,200 264,215 0.8
19.62
40.76
34
24 tháng
(2022-11-21)
26.21 336.33% 460,156,602 374,159 2.8
6.84
40.76
34
36 tháng
(2021-11-24)
-2.44 -6.69% 551,018,241 406,459 3.1
5.45
40.76
34
60 tháng
(2019-12-05)
29.29 622.51% 692,705,929 -155,732 -3.7
4.12
40.76
34
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2011
2.58
278,700 2.53 2.71 2.49 0 0 0
23/08/2011
2.53
406,000 2.58 2.66 2.49 5,000 0 0.0
22/08/2011
2.58
196,300 2.45 2.58 2.45 6,000 3,000 0.0
19/08/2011
2.45
240,400 2.49 2.49 2.36 12,000 0 0.1
18/08/2011
2.49
480,500 2.41 2.49 2.45 33,500 0 0.2
17/08/2011
2.41
389,600 2.23 2.41 2.28 4,500 0 0.0
16/08/2011
2.23
80,100 2.23 2.32 2.23 0 0 0
15/08/2011
2.23
130,300 2.23 2.28 2.19 0 0 0
12/08/2011
2.23
137,500 2.19 2.23 2.19 0 0 0
11/08/2011
2.19
51,000 2.19 2.23 2.15 0 0 0
10/08/2011
2.19
156,200 2.19 2.28 2.15 0 0 0
09/08/2011
2.19
313,700 2.23 2.23 2.15 0 0 0
08/08/2011
2.23
135,200 2.36 2.36 2.23 0 0 0
05/08/2011
2.36
248,600 2.36 2.45 2.32 20,000 0 0.1
04/08/2011
2.36
118,800 2.32 2.36 2.23 0 0 0
03/08/2011
2.32
123,700 2.32 2.32 2.19 0 0 0
02/08/2011
2.32
364,700 2.41 2.41 2.23 0 120,000 -0.6
01/08/2011
2.41
129,100 2.45 2.45 2.36 0 0 0
29/07/2011
2.45
136,100 2.49 2.49 2.41 0 0 0
28/07/2011
2.49
70,700 2.45 2.49 2.45 0 0 0
27/07/2011
2.45
67,800 2.49 2.49 2.41 0 0 0
26/07/2011
2.49
225,900 2.49 2.58 2.41 0 0 0
25/07/2011
2.49
140,200 2.62 2.62 2.49 0 0 0
22/07/2011
2.62
51,900 2.62 2.62 2.58 0 0 0
21/07/2011
2.62
97,700 2.71 2.75 2.62 0 0 0
20/07/2011
2.71
119,200 2.58 2.71 2.62 0 0 0
19/07/2011
2.58
213,800 2.66 2.66 2.58 0 0 0
18/07/2011
2.66
72,300 2.71 2.71 2.62 0 0 0
15/07/2011
2.71
46,500 2.71 2.88 2.66 0 0 0
14/07/2011
2.71
149,200 2.71 2.83 2.66 0 0 0
13/07/2011
2.71
108,500 2.71 2.79 2.71 0 0 0
12/07/2011
2.71
109,100 2.71 2.75 2.58 1,000 0 0.0
11/07/2011
2.71
121,700 2.75 2.79 2.66 0 0 0
08/07/2011
2.75
61,000 2.79 2.79 2.75 0 0 0
07/07/2011
2.79
87,600 2.83 2.88 2.79 0 0 0
06/07/2011
2.83
83,700 2.88 3.01 2.79 0 0 0
05/07/2011
2.88
167,700 2.79 2.88 2.83 0 0 0
04/07/2011
2.79
89,800 2.66 2.79 2.62 0 0 0
01/07/2011
2.66
183,200 2.79 2.79 2.62 2,500 0 0.0
30/06/2011
2.79
134,500 2.88 2.88 2.75 0 0 0
29/06/2011
2.88
102,700 2.88 2.88 2.79 0 0 0
28/06/2011
2.88
136,300 2.96 2.96 2.83 0 0 0
27/06/2011
2.96
148,900 2.96 3.01 2.88 0 0 0
24/06/2011
2.96
145,300 2.88 3.01 2.83 3,000 0 0.0
23/06/2011
2.88
186,100 2.96 2.96 2.83 0 0 0
22/06/2011: Cổ tức tiền mặt tỉ lệ: 4%
22/06/2011
2.96
230,000 2.96 3.05 2.92 0 0 0
21/06/2011
2.96
333,500 2.76 2.96 2.76 0 0 0
20/06/2011
2.76
441,600 2.92 2.92 2.76 5,000 0 0.0
17/06/2011
2.92
477,400 3.09 3.09 2.92 0 0 0
16/06/2011
3.09
411,200 3.13 3.25 2.96 0 0 0
15/06/2011
3.13
338,500 3.21 3.21 3.13 0 0 0
14/06/2011
3.21
1,009,900 3.25 3.41 3.13 0 1,800 -0.0
13/06/2011
3.25
614,600 3.04 3.25 3.00 0 5,000 -0.0
10/06/2011
3.04
271,200 2.96 3.04 3.00 0 0 0
09/06/2011
2.96
668,100 2.76 2.96 2.68 0 0 0
08/06/2011
2.76
472,700 2.72 2.88 2.72 1,800 0 0.0
07/06/2011
2.72
212,200 2.60 2.72 2.64 0 0 0
06/06/2011
2.60
205,000 2.64 2.64 2.52 5,000 0 0.0
03/06/2011
2.64
991,600 2.52 2.68 2.56 0 0 0
02/06/2011
2.52
154,800 2.35 2.52 2.48 0 0 0
01/06/2011
2.35
99,200 2.27 2.35 2.23 0 0 0
31/05/2011
2.27
181,900 2.27 2.31 2.19 0 0 0
30/05/2011
2.27
380,900 2.31 2.44 2.27 0 0 0
27/05/2011
2.31
181,100 2.35 2.35 2.27 0 0 0
26/05/2011
2.35
587,500 2.23 2.35 2.11 0 0 0
25/05/2011
2.23
793,300 2.40 2.40 2.23 0 0 0
24/05/2011
2.40
254,800 2.56 2.56 2.40 2,000 0 0.0
23/05/2011
2.56
296,900 2.72 2.72 2.56 0 0 0
20/05/2011
2.72
203,200 2.76 2.80 2.68 0 3,000 -0.0
19/05/2011
2.76
140,600 2.84 2.84 2.76 0 0 0
18/05/2011
2.84
159,000 2.88 2.88 2.80 0 0 0
17/05/2011
2.88
215,500 3.04 3.04 2.88 0 0 0
16/05/2011
3.04
193,500 3.13 3.13 2.96 0 0 0
13/05/2011
3.13
153,200 3.21 3.21 3.00 0 0 0
12/05/2011
3.21
77,000 3.25 3.25 3.21 0 0 0
11/05/2011
3.25
98,800 3.25 3.29 3.21 500 0 0.0
10/05/2011
3.25
196,600 3.29 3.33 3.25 0 0 0
09/05/2011
3.29
116,000 3.29 3.33 3.25 0 0 0
06/05/2011
3.29
124,500 3.25 3.33 3.25 0 0 0
05/05/2011
3.25
260,900 3.33 3.33 3.25 1,000 0 0.0
04/05/2011
3.33
124,400 3.41 3.41 3.33 0 0 0
29/04/2011
3.41
309,400 3.29 3.45 3.29 2,000 0 0.0
28/04/2011
3.29
134,500 3.33 3.33 3.25 0 0 0
27/04/2011
3.33
166,200 3.29 3.41 3.25 1,100 23,300 -0.2
26/04/2011
3.29
239,100 3.53 3.53 3.29 0 0 0
25/04/2011
3.53
248,600 3.37 3.53 3.33 0 0 0
22/04/2011
3.37
308,500 3.45 3.49 3.25 0 0 0
21/04/2011
3.45
187,000 3.53 3.57 3.41 0 0 0
20/04/2011
3.53
157,600 3.53 3.65 3.49 0 0 0
19/04/2011
3.53
179,300 3.53 3.65 3.53 0 0 0
18/04/2011
3.53
241,300 3.65 3.65 3.49 0 0 0
15/04/2011
3.65
300,100 3.69 3.73 3.57 0 0 0
14/04/2011
3.69
154,700 3.73 3.78 3.69 0 0 0
13/04/2011
3.73
146,600 3.78 3.82 3.69 0 0 0
08/04/2011
3.78
216,800 3.86 3.90 3.73 0 0 0
07/04/2011
3.86
653,700 3.73 3.94 3.69 0 0 0
06/04/2011
3.73
253,700 3.65 3.78 3.65 0 0 0
05/04/2011
3.65
130,000 3.61 3.65 3.53 0 0 0
04/04/2011
3.61
180,900 3.69 3.69 3.57 3,000 0 0.0
01/04/2011
3.69
97,300 3.65 3.69 3.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |