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)
07/07/2023
16.10
 1,115,700 15.41 16.19 15.24 0 0 0
06/07/2023
15.41
 628,300 15.93 16.02 15.41 0 0 0
05/07/2023
15.93
 841,601 15.67 16.10 15.67 0 0 0
04/07/2023
15.67
 597,662 15.15 15.76 15.15 0 0 0
03/07/2023
15.15
 407,175 15.24 15.50 15.06 0 0 0
30/06/2023
15.24
 514,128 15.58 15.76 15.15 0 0 0
29/06/2023
15.58
 624,078 15.84 15.93 15.58 0 0 0
28/06/2023
15.84
 829,103 16.10 16.45 15.76 0 0 0
27/06/2023
16.10
 351,815 16.10 16.45 15.58 0 0 0
26/06/2023
16.10
 955,175 16.45 16.54 15.41 0 0 0
23/06/2023
16.45
 939,739 16.02 16.62 16.02 0 11 -0.0
22/06/2023
16.02
 183,190 15.76 16.28 15.84 0 0 0
21/06/2023
15.76
 1,011,334 15.58 16.10 15.50 700 0 0.0
20/06/2023
15.58
 821,142 14.89 15.58 14.89 0 0 0
19/06/2023
14.89
 564,559 14.98 15.32 14.89 20 0 0.0
16/06/2023
14.98
 655,970 15.06 15.58 14.98 0 0 0
15/06/2023
15.06
 671,143 14.98 15.24 14.72 0 0 0
14/06/2023
14.98
 906,927 15.67 15.84 14.89 0 0 0
13/06/2023
15.67
 1,562,441 15.41 16.19 15.24 0 0 0
12/06/2023
15.41
 1,222,800 14.98 16.02 14.98 0 0 0
09/06/2023
14.98
 347,217 14.89 15.32 14.72 0 2,300 -0.0
08/06/2023
14.89
 863,670 15.32 15.93 14.89 0 0 0
07/06/2023
15.32
 2,306,661 13.94 15.32 13.85 0 0 0
06/06/2023
13.94
 601,010 14.11 14.20 13.85 0 0 0
05/06/2023
14.11
 814,211 13.85 14.37 13.85 0 0 0
02/06/2023
13.85
 992,161 14.11 14.46 13.42 0 0 0
01/06/2023
14.11
 890,638 14.29 14.46 13.77 0 0 0
31/05/2023
14.29
 855,141 14.11 14.55 13.94 0 0 0
30/05/2023
14.11
 941,961 14.03 14.20 13.77 0 0 0
29/05/2023
14.03
 1,032,518 13.85 14.29 13.59 0 0 0
26/05/2023
13.85
 1,655,053 13.25 14.11 13.16 100 500 -0.0
25/05/2023
13.25
 792,713 12.99 13.51 12.90 0 0 0
24/05/2023
12.99
 1,147,706 13.16 13.33 12.99 0 0 0
23/05/2023
13.16
 1,145,534 13.59 13.68 12.99 0 0 0
22/05/2023
13.59
 1,224,191 13.16 13.68 13.16 0 0 0
19/05/2023
13.16
 1,706,506 12.55 13.68 12.47 1,500 0 0.0
18/05/2023
12.55
 501,071 12.55 12.81 12.55 0 0 0
17/05/2023
12.55
 761,205 12.99 13.16 12.55 0 0 0
16/05/2023
12.99
 917,131 12.55 13.07 12.47 0 0 0
15/05/2023
12.55
 851,800 12.99 13.16 12.55 0 0 0
12/05/2023
12.99
 1,377,700 12.64 13.25 12.55 0 0 0
11/05/2023
12.64
 1,797,500 11.60 12.73 11.77 0 0 0
10/05/2023
11.60
 477,216 11.43 11.60 11.34 0 0 0
09/05/2023
11.43
 1,039,132 11.00 11.43 11.00 0 0 0
08/05/2023
11.00
 283,886 10.74 11.00 10.82 0 0 0
05/05/2023
10.74
 244,515 10.74 10.91 10.65 0 0 0
04/05/2023
10.74
 241,418 10.82 10.82 10.65 0 0 0
28/04/2023
10.82
 335,837 10.74 10.82 10.65 0 0 0
27/04/2023
10.74
 217,500 11.00 11.08 10.74 0 1,000 -0.0
26/04/2023
11.00
 453,451 10.56 11.00 10.48 0 0 0
25/04/2023
10.56
 451,442 10.48 10.82 10.39 0 0 0
24/04/2023
10.48
 373,539 10.74 10.74 10.39 0 0 0
21/04/2023
10.74
 367,600 10.56 10.74 10.39 0 0 0
20/04/2023
10.56
 473,104 10.74 10.82 10.56 10 0 0.0
19/04/2023
10.74
 576,019 11.08 11.08 10.74 0 0 0
18/04/2023
11.08
 397,748 11.08 11.17 10.82 0 0 0
17/04/2023
11.08
 408,527 11.00 11.17 10.82 0 45 -0.0
14/04/2023
11.00
 585,378 11.17 11.34 11.00 0 0 0
13/04/2023
11.17
 481,641 11.08 11.17 10.82 0 0 0
12/04/2023
11.08
 410,885 11.26 11.34 11.08 0 0 0
11/04/2023
11.26
 580,334 11.08 11.34 11.00 0 0 0
10/04/2023
11.08
 979,932 11.60 11.69 11.08 1,000 0 0.0
07/04/2023
11.60
 664,812 11.69 11.77 11.26 0 0 0
06/04/2023
11.69
 1,778,611 11.60 12.03 11.60 0 0 0
05/04/2023
11.60
 780,455 11.52 11.60 11.34 0 0 0
04/04/2023
11.52
 1,863,468 10.91 11.52 11.00 0 0 0
03/04/2023
10.91
 382,661 10.91 11.08 10.74 0 0 0
31/03/2023
10.91
 501,806 11.00 11.00 10.56 0 0 0
30/03/2023
11.00
 500,385 11.08 11.26 10.82 0 0 0
29/03/2023
11.08
 624,391 10.91 11.26 10.74 0 3,000 -0.0
28/03/2023
10.91
 293,718 10.74 11.00 10.74 0 0 0
27/03/2023
10.74
 319,658 10.74 11.00 10.65 0 1,800 -0.0
24/03/2023
10.74
 230,880 10.82 10.91 10.74 0 0 0
23/03/2023
10.82
 220,840 10.82 10.91 10.48 0 0 0
22/03/2023
10.82
 141,651 10.74 10.91 10.65 0 0 0
21/03/2023
10.74
 442,915 10.65 10.82 10.48 0 0 0
20/03/2023
10.65
 401,316 10.82 11.00 10.48 0 0 0
17/03/2023
10.82
 213,030 10.91 11.08 10.82 0 0 0
16/03/2023
10.91
 379,950 11.26 11.77 10.82 0 0 0
15/03/2023
11.26
 523,617 10.74 11.26 10.91 0 0 0
14/03/2023
10.74
 996,508 11.00 11.08 10.30 0 0 0
13/03/2023
11.00
 665,207 11.26 11.26 10.91 0 0 0
10/03/2023
11.26
 701,110 11.43 11.52 11.00 0 1,000 -0.0
09/03/2023
11.43
 676,026 11.52 11.77 11.34 0 39 -0.0
08/03/2023
11.52
 392,036 11.43 11.52 11.26 0 21 -0.0
07/03/2023
11.43
 1,083,283 11.00 11.69 10.04 1,000 0 0.0
06/03/2023
11.00
 153,043 10.91 11.34 10.91 0 0 0
03/03/2023
10.91
 1,125,444 10.82 11.34 10.82 0 0 0
02/03/2023
10.82
 177,276 11.00 11.08 10.74 0 0 0
01/03/2023
11.00
 388,600 10.22 11.00 10.13 0 0 0
28/02/2023
10.22
 310,469 10.22 10.74 10.22 0 0 0
27/02/2023
10.22
 438,111 10.82 10.82 10.22 0 0 0
24/02/2023
10.82
 398,265 11.08 11.34 10.82 0 0 0
23/02/2023
11.08
 584,843 11.08 11.17 10.48 0 0 0
22/02/2023
11.08
 1,195,599 11.34 11.69 11.00 0 0 0
21/02/2023
11.34
 760,976 11.52 11.77 11.34 0 0 0
20/02/2023
11.52
 798,216 11.17 11.52 11.17 60 0 0.0
17/02/2023
11.17
 495,965 11.34 11.43 11.00 0 0 0
16/02/2023
11.34
 915,392 10.91 11.43 10.82 0 0 0
15/02/2023
10.91
 614,822 10.48 11.00 10.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |