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)
02/07/2009
4.33
 309,800 4.47 4.58 4.16 0 0 0
01/07/2009
4.47
 9,500 4.80 4.80 4.47 0 0 0
30/06/2009
4.80
 71,100 5.03 5.22 4.80 200 0 0
29/06/2009
5.03
 155,600 5.29 5.64 4.98 0 0 0
26/06/2009
5.29
 289,200 5.01 5.55 4.94 0 0 0
25/06/2009
5.01
 353,100 5.29 5.36 4.77 0 0 0
24/06/2009
5.29
 631,400 4.96 5.29 4.63 0 0 0
23/06/2009
4.96
 49,900 5.29 5.29 4.96 0 0 0
22/06/2009
5.29
 127,500 5.57 5.83 5.29 0 0 0
19/06/2009
5.57
 437,000 5.64 5.97 5.29 0 0 0
18/06/2009
5.64
 624,200 5.48 5.64 5.31 0 0 0
17/06/2009
5.48
 569,300 5.55 5.88 5.24 0 0 0
16/06/2009
5.55
 402,200 5.99 5.99 5.55 0 0 0
15/06/2009
5.99
 1,191,400 5.62 5.99 5.29 0 0 0
12/06/2009
5.62
 55,600 5.27 5.62 5.62 0 0 0
11/06/2009
5.27
 81,300 4.98 5.27 5.27 0 0 0
10/06/2009
4.98
 1,834,700 4.68 4.98 4.72 0 74,800 0
09/06/2009
4.68
 167,600 4.37 4.68 4.68 0 0 0
08/06/2009
4.37
 16,400 4.09 4.37 4.37 0 0 0
05/06/2009
4.09
 116,700 3.88 4.09 4.09 0 0 0
04/06/2009
3.88
 394,500 3.62 3.88 3.64 0 0 0
03/06/2009
3.62
 322,000 3.76 3.78 3.55 0 0 0
02/06/2009
3.76
 508,800 3.64 3.88 3.64 2,000 100 0
01/06/2009
3.64
 388,800 3.38 3.64 3.55 0 0 0
29/05/2009
3.38
 499,400 3.41 3.60 3.17 0 0 0
28/05/2009
3.41
 145,800 3.62 3.62 3.41 1,000 0 0
27/05/2009
3.62
 718,400 3.88 4.00 3.62 38,000 0 0
26/05/2009
3.88
 377,200 3.74 4.00 3.74 0 0 0
25/05/2009
3.74
 170,500 3.50 3.74 3.55 0 0 0
22/05/2009
3.50
 971,200 3.29 3.50 3.29 0 0 0
21/05/2009
3.29
 1,836,300 3.08 3.29 3.24 34,800 0 0
20/05/2009
3.08
 23,900 2.89 3.08 3.08 0 0 0
19/05/2009
2.89
 23,600 2.70 2.89 2.89 0 0 0
18/05/2009
2.70
 145,900 2.56 2.70 2.70 0 17,600 0
15/05/2009
2.56
 840,500 2.42 2.56 2.47 0 0 0
14/05/2009
2.42
 136,800 2.47 2.47 2.35 0 0 0
13/05/2009
2.47
 151,900 2.47 2.56 2.42 0 0 0
12/05/2009
2.47
 76,300 2.47 2.49 2.35 0 1,100 0
11/05/2009: Cổ tức tiền mặt tỉ lệ: 6%
11/05/2009
2.47
 250,900 2.40 2.56 2.40 0 0 0
08/05/2009
2.40
 174,400 2.46 2.55 2.31 0 0 0
07/05/2009
2.46
 113,800 2.40 2.53 2.40 0 400 0
06/05/2009
2.40
 132,400 2.49 2.49 2.40 0 0 0
05/05/2009
2.49
 331,100 2.44 2.60 2.46 0 0 0
04/05/2009
2.44
 319,400 2.24 2.44 2.31 0 8,000 0
29/04/2009
2.24
 106,400 2.22 2.42 2.13 0 0 0
28/04/2009
2.22
 119,800 2.22 2.46 2.15 0 0 0
27/04/2009
2.22
 80,600 2.20 2.46 2.15 0 0 0
24/04/2009
2.20
 140,100 2.18 2.42 2.15 0 0 0
23/04/2009
2.18
 128,600 2.22 2.33 2.18 0 0 0
22/04/2009
2.22
 250,400 2.11 2.22 2.00 0 0 0
21/04/2009
2.11
 179,200 2.24 2.24 2.09 0 0 0
20/04/2009
2.24
 18,000 2.40 2.40 2.24 0 0 0
17/04/2009
2.40
 297,600 2.51 2.55 2.40 0 0 0
16/04/2009
2.51
 207,500 2.49 2.75 2.42 0 1,300 0
15/04/2009
2.49
 208,200 2.69 2.82 2.46 100 0 0
14/04/2009
2.69
 291,800 2.53 2.69 2.46 100 5,200 0
13/04/2009
2.53
 240,300 2.40 2.53 2.44 0 0 0
10/04/2009
2.40
 245,800 2.24 2.42 2.29 0 0 0
09/04/2009
2.24
 157,900 2.18 2.38 2.15 1,300 0 0
08/04/2009
2.18
 148,000 2.38 2.38 2.18 5,200 0 0
07/04/2009
2.38
 336,500 2.29 2.42 2.18 0 100 0
03/04/2009
2.29
 352,100 2.18 2.33 2.20 0 0 0
02/04/2009
2.18
 275,000 2.18 2.29 2.11 0 0 0
01/04/2009
2.18
 143,800 2.06 2.18 2.09 0 0 0
31/03/2009
2.06
 177,600 2.00 2.09 1.93 100 0 0
30/03/2009
2.00
 118,100 1.98 2.11 1.91 0 0 0
27/03/2009
1.98
 475,000 1.86 1.98 1.91 0 0 0
26/03/2009
1.86
 53,200 1.86 1.93 1.84 0 0 0
25/03/2009
1.86
 40,400 1.91 1.91 1.82 0 0 0
24/03/2009
1.91
 187,400 1.80 1.95 1.86 0 0 0
23/03/2009
1.80
 83,700 1.84 1.91 1.80 100 0 0
20/03/2009
1.84
 133,400 1.84 1.95 1.84 0 0 0
19/03/2009
1.84
 64,400 2.00 2.04 1.82 0 0 0
18/03/2009
2.00
 232,900 1.93 2.00 1.91 0 0 0
17/03/2009
1.93
 160,700 1.84 1.93 1.86 0 0 0
16/03/2009
1.84
 85,400 1.91 1.91 1.84 0 0 0
13/03/2009
1.91
 192,700 1.84 2.04 1.89 0 0 0
12/03/2009
1.84
 340,400 1.89 2.00 1.80 0 0 0
11/03/2009
1.89
 41,700 1.78 1.89 1.89 0 0 0
10/03/2009
1.78
 63,800 1.67 1.78 1.75 0 0 0
09/03/2009
1.67
 108,900 1.60 1.67 1.62 0 0 0
06/03/2009
1.60
 184,800 1.64 1.64 1.55 0 0 0
05/03/2009
1.64
 24,600 1.69 1.71 1.64 0 0 0
04/03/2009
1.69
 27,700 1.67 1.73 1.64 0 0 0
03/03/2009
1.67
 67,300 1.67 1.75 1.62 0 0 0
02/03/2009
1.67
 44,700 1.64 1.73 1.60 0 0 0
27/02/2009
1.64
 146,400 1.71 1.73 1.60 0 0 0
26/02/2009
1.71
 30,000 1.80 1.80 1.71 0 0 0
25/02/2009
1.80
 49,200 1.73 1.82 1.75 0 0 0
24/02/2009
1.73
 131,100 1.75 1.86 1.73 0 0 0
23/02/2009
1.75
 66,900 1.73 1.86 1.73 0 0 0
20/02/2009
1.73
 99,900 1.71 1.75 1.73 0 0 0
19/02/2009
1.71
 34,600 1.73 1.78 1.69 0 1,500 0
18/02/2009
1.73
 98,700 1.80 1.86 1.69 0 0 0
17/02/2009
1.80
 88,000 1.86 1.89 1.78 0 0 0
16/02/2009
1.86
 43,300 1.89 1.95 1.86 0 0 0
13/02/2009
1.89
 115,800 1.82 1.95 1.84 0 0 0
12/02/2009
1.82
 96,800 1.82 1.91 1.82 0 0 0
11/02/2009
1.82
 42,900 1.91 1.91 1.78 0 0 0
10/02/2009
1.91
 46,800 2.02 2.02 1.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |