CTCP Ống thép Việt Đức VG PIPE (vgs)

36.70
0.90
(2.51%)
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
(2024-08-19) 		0.30 0.85% 15,696,400 17,400 0.5
34.60
37.40
35.80
2 tháng
(2024-07-22) 		1.61 4.71% 40,013,200 -222,830 -8.7
31
37.40
35.80
3 tháng
(2024-06-20) 		-0.01 -0.03% 65,271,400 -82,722 -5.3
31
40.76
35.80
6 tháng
(2024-03-22) 		9.90 38.20% 134,286,700 237,894 0.3
22
40.76
35.80
12 tháng
(2023-09-25) 		15.90 79.86% 271,004,300 301,357 0.3
15.52
40.76
35.80
24 tháng
(2022-09-29) 		21.69 153.67% 445,363,836 297,701 0.3
5.45
40.76
35.80
36 tháng
(2021-10-04) 		9.60 36.64% 553,560,921 304,451 -1.5
5.45
40.76
35.80
60 tháng
(2019-10-15) 		30.70 602.24% 664,186,958 -239,326 -6.3
4.12
40.76
35.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2009
13.09
 358,700 13.05 13.88 12.89 8,000 0 0
19/11/2009
13.05
 136,900 12.61 13.05 12.65 0 0 0
18/11/2009
12.61
 308,900 11.90 12.61 11.70 0 0 0
17/11/2009
11.90
 175,000 11.54 11.98 11.58 0 0 0
16/11/2009
11.54
 166,500 11.54 11.90 11.50 2,000 0 0
13/11/2009
11.54
 70,700 11.70 11.74 11.11 0 0 0
12/11/2009
11.70
 95,500 11.74 11.90 11.50 0 0 0
11/11/2009
11.74
 114,000 11.54 11.90 10.91 0 0 0
10/11/2009
11.54
 108,000 12.22 12.50 11.50 0 0 0
09/11/2009
12.22
 91,600 12.81 13.88 12.22 1,600 0 0
06/11/2009
12.81
 192,600 12.57 13.21 12.69 0 0 0
05/11/2009
12.57
 146,100 11.78 12.57 11.03 0 0 0
04/11/2009
11.78
 154,900 12.06 12.38 11.38 0 0 0
03/11/2009
12.06
 121,000 12.77 12.97 12.02 100 0 0
02/11/2009
12.77
 156,500 13.84 13.84 12.77 0 0 0
30/10/2009
13.84
 214,000 13.21 13.84 13.41 0 0 0
29/10/2009
13.21
 172,600 13.88 13.88 12.73 7,100 0 0
28/10/2009
13.88
 208,100 13.41 13.88 12.26 0 0 0
27/10/2009
13.41
 266,400 14.00 14.00 13.09 0 0 0
26/10/2009
14.00
 284,300 14.88 14.88 13.96 0 0 0
23/10/2009
14.88
 353,000 15.63 16.07 14.80 1,100 0 0
22/10/2009
15.63
 566,200 16.54 16.66 15.43 0 0 0
21/10/2009
16.54
 351,900 16.46 17.37 16.07 0 0 0
20/10/2009
16.46
 1,141,000 15.39 16.46 15.87 0 0 0
19/10/2009
15.39
 88,400 14.40 15.39 15.39 0 0 0
16/10/2009
14.40
 4,200 13.49 14.40 14.40 0 0 0
15/10/2009: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
15/10/2009
13.49
 13,300 12.69 13.49 13.49 0 0 0
14/10/2009
12.69
 673,600 12.69 13.16 11.94 0 0 0
13/10/2009
12.69
 537,300 13.45 13.45 12.69 12,000 0 0
12/10/2009
13.45
 713,200 13.73 14.57 13.40 12,000 12,000 0
09/10/2009
13.73
 544,100 13.16 13.96 13.28 0 12,000 0
08/10/2009
13.16
 1,007,200 12.32 13.16 12.51 0 0 0
07/10/2009
12.32
 80,200 11.47 12.32 12.32 0 0 0
06/10/2009
11.47
 200,600 11.61 12.22 11.19 10,000 0 0
05/10/2009
11.61
 239,400 12.22 12.34 11.28 10,000 0 0
02/10/2009
12.22
 467,300 12.72 12.72 11.99 10,000 0 0
01/10/2009
12.72
 279,900 13.56 13.63 12.72 0 0 0
30/09/2009
13.56
 489,400 13.40 14.41 13.28 10,000 0 0
29/09/2009
13.40
 384,100 14.10 14.10 13.05 10,000 0 0
28/09/2009
14.10
 275,300 13.68 14.46 13.52 900 0 0
25/09/2009
13.68
 441,600 12.69 13.68 12.58 2,000 0 0
24/09/2009
12.69
 443,900 12.83 13.19 12.46 2,000 0 0
23/09/2009
12.83
 451,000 12.72 13.45 12.55 0 33,000 0
22/09/2009
12.72
 609,100 11.94 12.72 12.11 0 32,500 0
21/09/2009
11.94
 195,100 11.45 11.94 11.40 0 0 0
18/09/2009
11.45
 500,400 10.81 11.45 10.46 0 0 0
17/09/2009
10.81
 321,400 10.51 10.91 10.53 1,500 0 0
16/09/2009
10.51
 526,500 10.32 10.72 9.99 1,500 0 0
15/09/2009
10.32
 708,700 10.93 10.93 10.15 11,000 0 0
14/09/2009
10.93
 437,800 10.91 11.49 10.70 20,000 20,000 0
11/09/2009
10.91
 684,800 10.20 10.91 10.34 0 20,000 0
10/09/2009
10.20
 298,000 9.71 10.20 10.13 0 100 0
09/09/2009
9.71
 705,700 9.19 9.71 9.12 20,000 58,000 0
08/09/2009
9.19
 466,500 8.86 9.21 8.91 20,000 0 0
07/09/2009
8.86
 504,800 8.46 8.93 8.37 9,000 300 0
04/09/2009
8.46
 602,300 8.51 8.82 7.99 9,000 0 0
03/09/2009
8.51
 405,000 8.98 8.98 8.42 29,000 0 0
01/09/2009
8.98
 327,500 9.05 9.29 8.74 15,000 0 0
31/08/2009
9.05
 448,200 8.51 9.05 8.65 0 29,000 0
28/08/2009
8.51
 682,300 8.46 8.67 8.11 500 29,000 0
27/08/2009
8.46
 470,800 8.09 8.56 7.99 500 0 0
26/08/2009
8.09
 419,300 7.85 8.13 7.80 0 400 0
25/08/2009
7.85
 795,400 7.26 7.85 7.15 17,000 400 0
24/08/2009
7.26
 403,000 7.40 7.78 7.26 17,000 100 0
21/08/2009
7.40
 668,100 7.64 8.13 7.29 2,000 100 0
20/08/2009
7.64
 1,111,700 7.15 7.64 7.40 0 500 0
19/08/2009
7.15
 141,000 6.84 7.15 6.70 0 0 0
18/08/2009
6.84
 343,700 6.49 6.84 6.35 0 0 0
17/08/2009
6.49
 480,000 6.44 6.58 6.16 10,300 0 0
14/08/2009
6.44
 883,800 6.58 6.84 6.37 10,300 0 0
13/08/2009
6.58
 1,027,300 6.61 7.03 6.35 5,200 0 0
12/08/2009
6.61
 599,700 6.18 6.61 6.23 0 200 0
11/08/2009
6.18
 1,102,200 5.78 6.18 6.06 0 200 0
10/08/2009
5.78
 81,200 5.50 5.78 5.78 0 0 0
07/08/2009
5.50
 732,100 5.17 5.50 5.12 0 0 0
06/08/2009
5.17
 933,100 4.98 5.17 4.84 0 0 0
05/08/2009
4.98
 451,000 4.82 4.98 4.68 0 0 0
04/08/2009
4.82
 141,800 4.72 5.03 4.77 0 0 0
03/08/2009
4.72
 100,300 4.89 5.10 4.68 0 0 0
31/07/2009
4.89
 180,500 4.70 4.94 4.70 0 0 0
30/07/2009
4.70
 248,500 4.87 4.89 4.63 0 0 0
29/07/2009
4.87
 358,400 4.84 5.24 4.72 0 0 0
28/07/2009
4.84
 357,300 4.98 5.17 4.82 0 0 0
27/07/2009
4.98
 467,500 4.68 4.98 4.70 0 0 0
24/07/2009
4.68
 77,500 4.49 4.68 4.68 0 0 0
23/07/2009
4.49
 256,000 4.16 4.49 4.09 0 0 0
22/07/2009
4.16
 50,000 4.18 4.25 4.14 0 0 0
21/07/2009
4.18
 100,900 4.11 4.30 4.11 0 0 0
20/07/2009
4.11
 189,800 4.28 4.28 4.02 0 0 0
17/07/2009
4.28
 168,800 4.47 4.58 4.23 0 0 0
16/07/2009
4.47
 199,400 4.28 4.54 4.40 0 300 0
15/07/2009
4.28
 118,500 4.14 4.33 4.18 0 0 0
14/07/2009
4.14
 244,300 4.23 4.44 4.00 0 0 0
13/07/2009
4.23
 191,100 4.51 4.70 4.21 100 0 0
10/07/2009
4.51
 243,200 4.70 4.77 4.44 300 0 0
09/07/2009
4.70
 213,800 4.87 4.94 4.68 0 500 0
08/07/2009
4.87
 344,500 4.70 5.01 4.58 0 0 0
07/07/2009
4.70
 310,200 4.40 4.70 4.58 0 0 0
06/07/2009
4.40
 197,300 4.28 4.40 4.33 0 0 0
03/07/2009
4.28
 314,000 4.33 4.35 3.97 500 0 0

Chính sách bảo mật | Điều khoản sử dụng |