CTCP Ống thép Việt Đức VG PIPE (vgs)

34.20
-0.10
(-0.29%)
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)
10/11/2022
5.97
 489,600 6.58 6.58 5.97 0 0 0
09/11/2022
6.58
 263,149 6.84 7.10 6.23 2,400 0 0.0
08/11/2022
6.84
 354,682 7.10 7.10 6.49 0 0 0
07/11/2022
7.10
 397,592 7.88 7.97 7.10 1,400 0 0.0
04/11/2022
7.88
 392,445 8.66 8.66 7.88 0 0 0
03/11/2022
8.66
 139,960 8.92 9.00 8.48 0 0 0
02/11/2022
8.92
 497,679 8.66 9.18 8.66 0 3,600 -0.0
01/11/2022
8.66
 287,526 8.48 8.92 8.23 0 0 0
31/10/2022
8.48
 612,470 9.35 9.35 8.48 0 0 0
28/10/2022
9.35
 250,160 9.78 9.96 9.35 0 0 0
27/10/2022
9.78
 228,512 9.09 9.87 8.23 0 0 0
26/10/2022
9.09
 87,261 9.70 9.70 9.09 0 0 0
25/10/2022
9.70
 590,685 10.13 10.74 9.18 0 0 0
24/10/2022
10.13
 271,629 11.17 11.60 10.13 1,200 0 0.0
21/10/2022
11.17
 633,108 12.38 12.47 11.17 500 0 0.0
20/10/2022
12.38
 119,000 12.29 12.47 12.21 0 0 0
19/10/2022
12.29
 75,590 12.38 12.55 12.03 0 0 0
18/10/2022
12.38
 245,321 12.21 12.64 12.12 500 0 0.0
17/10/2022
12.21
 201,142 12.38 12.38 11.69 0 0 0
14/10/2022
12.38
 334,195 12.55 13.25 11.34 0 0 0
13/10/2022
12.55
 204,638 12.38 12.64 12.12 0 100 -0.0
12/10/2022
12.38
 371,262 11.52 12.64 11.52 0 0 0
11/10/2022
11.52
 396,776 12.73 12.90 11.52 3,500 0 0.1
10/10/2022
12.73
 295,477 12.12 13.07 11.26 300 0 0.0
07/10/2022
12.12
 341,468 12.90 13.07 11.69 4,000 0 0.1
06/10/2022
12.90
 326,939 13.68 13.94 12.38 500 0 0.0
05/10/2022
13.68
 282,318 12.81 13.68 12.99 0 3,000 -0.0
04/10/2022
12.81
 321,599 12.90 14.11 12.64 0 0 0
03/10/2022
12.90
 279,952 14.29 14.63 12.90 0 0 0
30/09/2022
14.29
 406,846 14.11 14.63 12.99 0 0 0
29/09/2022
14.11
 301,661 14.55 15.15 14.11 0 0 0
28/09/2022
14.55
 357,293 14.72 14.89 14.20 0 0 0
27/09/2022
14.72
 361,946 14.55 15.15 14.37 0 0 0
26/09/2022
14.55
 564,063 16.02 16.02 14.46 7,600 0 0.1
23/09/2022
16.02
 356,866 16.36 16.54 16.02 0 0 0
22/09/2022
16.36
 398,719 16.02 16.45 15.50 0 0 0
21/09/2022
16.02
 324,224 16.02 16.28 14.72 0 0 0
20/09/2022
16.02
 538,904 15.58 16.02 14.98 0 0 0
19/09/2022
15.58
 1,114,990 17.06 17.49 15.41 0 0 0
16/09/2022
17.06
 750,622 18.79 18.79 17.06 0 0 0
15/09/2022
18.79
 466,441 18.44 18.96 18.27 0 0 0
14/09/2022
18.44
 789,611 18.53 18.53 16.80 0 0 0
13/09/2022
18.53
 624,605 18.61 18.87 18.01 3,000 0 0.1
12/09/2022
18.61
 663,534 17.84 19.31 18.01 0 0 0
09/09/2022
17.84
 1,436,561 16.45 17.84 16.45 0 0 0
08/09/2022
16.45
 481,403 16.28 16.80 16.02 0 0 0
07/09/2022
16.28
 799,600 16.02 16.80 16.02 0 0 0
06/09/2022
16.02
 421,448 16.45 17.32 16.02 0 0 0
05/09/2022
16.45
 704,506 15.06 16.54 15.06 0 0 0
31/08/2022
15.06
 144,817 14.98 15.32 14.72 0 0 0
30/08/2022
14.98
 114,735 14.98 15.41 14.89 0 0 0
29/08/2022
14.98
 205,617 15.41 15.41 14.55 0 0 0
26/08/2022
15.41
 128,700 15.76 16.02 15.41 0 0 0
25/08/2022
15.76
 365,920 15.24 15.84 15.15 200 1,000 -0.0
24/08/2022
15.24
 103,600 15.15 15.41 15.24 3,000 0 0.1
23/08/2022
15.15
 104,100 14.98 15.24 14.81 0 1,700 -0.0
22/08/2022
14.98
 136,984 14.98 15.24 14.81 1,000 0 0.0
19/08/2022
14.98
 313,100 15.50 15.58 14.89 0 0 0
18/08/2022
15.50
 176,500 15.67 15.76 15.41 3,000 0 0.1
17/08/2022
15.67
 205,700 16.02 16.10 15.58 0 0 0
16/08/2022
16.02
 211,045 15.84 16.36 15.76 0 3,000 -0.1
15/08/2022
15.84
 230,235 15.93 16.54 15.84 0 0 0
12/08/2022
15.93
 367,312 15.41 16.28 15.15 0 0 0
11/08/2022
15.41
 193,456 15.76 16.02 15.32 0 0 0
10/08/2022
15.76
 109,770 15.84 15.84 15.58 0 0 0
09/08/2022
15.84
 260,500 15.76 16.28 15.76 0 0 0
08/08/2022
15.76
 217,432 15.58 16.02 15.41 0 0 0
05/08/2022
15.58
 141,900 15.50 15.58 15.06 0 0 0
04/08/2022
15.50
 231,800 15.84 16.19 15.24 0 0 0
03/08/2022
15.84
 350,417 14.89 16.02 14.63 0 0 0
02/08/2022
14.89
 172,230 14.81 15.06 14.72 0 0 0
01/08/2022
14.81
 270,400 14.29 15.06 14.37 0 0 0
29/07/2022
14.29
 172,700 14.11 14.37 14.03 0 0 0
28/07/2022
14.11
 196,811 13.68 14.20 13.77 0 0 0
27/07/2022
13.68
 41,939 13.68 14.03 13.51 0 0 0
26/07/2022
13.68
 167,300 13.94 14.03 13.07 0 0 0
25/07/2022
13.94
 327,600 14.89 14.89 13.42 0 0 0
22/07/2022
14.89
 74,770 14.89 15.15 14.81 0 0 0
21/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
21/07/2022
14.89
 152,350 14.61 15.58 14.89 0 0 0
20/07/2022
14.61
 732,265 13.55 14.91 13.70 0 3,000 -0.1
19/07/2022
13.55
 125,000 13.78 13.85 13.48 1,000 0 0.0
18/07/2022
13.78
 131,403 14.00 14.46 13.78 6,000 0 0.1
15/07/2022
14.00
 306,677 13.48 14.38 13.48 7,000 3,000 0.1
14/07/2022
13.48
 128,000 13.18 13.48 12.72 3,000 3,000 -0.0
13/07/2022
13.18
 164,203 13.25 13.70 13.10 0 0 0
12/07/2022
13.25
 95,900 12.87 13.40 12.65 0 0 0
11/07/2022
12.87
 163,700 12.72 13.18 12.65 3,000 1,200 0.0
08/07/2022
12.72
 200,800 12.05 12.72 12.05 0 0 0
07/07/2022
12.05
 81,103 12.05 12.50 11.67 0 0 0
06/07/2022
12.05
 88,411 12.50 12.87 12.05 0 0 0
05/07/2022
12.50
 108,311 13.18 13.48 12.50 0 0 0
04/07/2022
13.18
 53,800 13.25 13.55 12.87 0 0 0
01/07/2022
13.25
 77,100 12.95 13.25 12.27 0 0 0
30/06/2022
12.95
 121,803 13.63 13.78 12.95 0 0 0
29/06/2022
13.63
 127,317 13.25 13.78 12.80 0 0 0
28/06/2022
13.25
 104,922 13.40 13.63 12.95 0 0 0
27/06/2022
13.40
 125,400 12.87 13.55 12.80 0 0 0
24/06/2022
12.87
 124,700 12.87 13.63 12.80 0 4,400 -0.1
23/06/2022
12.87
 144,919 11.74 12.87 11.82 0 0 0
22/06/2022
11.74
 93,600 10.69 11.74 10.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |