CTCP Ống thép Việt Đức VG PIPE (vgs)

33.70
-0.50
(-1.46%)
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% 15,055,500 131,000 4.2
33.60
38.10
34.20
2 tháng
(2024-09-16) 		-0.40 -1.16% 32,122,200 149,358 4.8
33.60
39.10
34.20
3 tháng
(2024-08-15) 		2.10 6.54% 48,846,100 123,458 3.9
32.10
39.10
34.20
6 tháng
(2024-05-17) 		1.82 5.62% 119,168,500 166,058 2.5
31
40.76
34.20
12 tháng
(2023-11-20) 		13.25 63.23% 251,075,400 463,318 6.2
19.62
40.76
34.20
24 tháng
(2022-11-24) 		26.84 364.72% 460,045,271 461,959 5.8
7.36
40.76
34.20
36 tháng
(2021-11-29) 		-2.54 -6.91% 548,956,406 513,159 6.9
5.45
40.76
34.20
60 tháng
(2019-12-10) 		29.43 616.80% 694,604,939 -67,932 -0.7
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)
22/06/2022
11.74
 93,600 10.69 11.74 10.77 0 0 0
21/06/2022
10.69
 147,200 11.67 12.05 10.54 0 0 0
20/06/2022
11.67
 188,910 12.95 13.02 11.67 0 0 0
17/06/2022
12.95
 252,733 14.30 14.30 12.87 4,400 0 0.1
16/06/2022
14.30
 126,610 14.15 14.91 14.15 0 0 0
15/06/2022
14.15
 198,053 14.83 15.21 13.85 0 0 0
14/06/2022
14.83
 177,703 15.21 15.81 14.68 0 0 0
13/06/2022
15.21
 163,604 16.71 16.71 15.13 0 900 -0.0
10/06/2022
16.71
 194,351 17.69 17.69 16.56 0 0 0
09/06/2022
17.69
 323,455 16.56 18.22 16.41 0 0 0
08/06/2022
16.56
 188,003 16.04 16.94 16.04 0 0 0
07/06/2022
16.04
 250,470 16.41 16.41 15.58 0 0 0
06/06/2022
16.41
 163,200 17.09 17.17 16.41 0 0 0
03/06/2022
17.09
 192,557 17.09 17.32 16.79 0 0 0
02/06/2022
17.09
 173,740 17.17 17.69 16.94 400 0 0.0
01/06/2022
17.17
 346,019 17.69 17.69 17.01 0 1,000 -0.0
31/05/2022
17.69
 252,203 18.14 18.14 17.62 0 0 0
30/05/2022
18.14
 168,304 18.29 18.82 18.07 0 0 0
27/05/2022
18.29
 513,700 16.86 18.52 16.86 0 0 0
26/05/2022
16.86
 247,602 16.49 17.17 16.49 500 0 0.0
25/05/2022
16.49
 268,905 15.58 16.94 15.28 0 0 0
24/05/2022
15.58
 166,100 16.49 16.49 15.06 400 0 0.0
23/05/2022
16.49
 240,473 17.01 17.54 16.19 0 0 0
20/05/2022
17.01
 133,504 16.49 17.01 16.34 0 0 0
19/05/2022
16.49
 163,700 16.79 17.01 15.89 0 0 0
18/05/2022
16.79
 329,275 15.89 17.24 15.73 5,000 0 0.1
17/05/2022
15.89
 184,450 14.46 15.89 14.30 0 0 0
16/05/2022
14.46
 138,800 14.38 15.73 14.00 0 0 0
13/05/2022
14.38
 375,929 15.96 15.96 14.38 0 0 0
12/05/2022
15.96
 189,300 17.17 17.32 15.81 6,000 3,000 0.1
11/05/2022
17.17
 189,825 15.89 17.32 16.19 0 0 0
10/05/2022
15.89
 352,302 16.79 16.86 15.13 0 0 0
09/05/2022
16.79
 163,200 18.60 18.60 16.79 0 0 0
06/05/2022
18.60
 255,347 18.82 19.42 17.62 0 0 0
05/05/2022
18.82
 273,757 19.88 20.70 18.29 3,000 0 0.1
04/05/2022
19.88
 240,700 19.27 20.33 18.82 3,000 3,000 -0.0
29/04/2022
19.27
 340,957 17.54 19.27 17.47 0 0 0
28/04/2022
17.54
 278,833 16.56 17.84 16.56 0 0 0
27/04/2022
16.56
 208,330 15.06 16.56 14.98 6,000 3,000 0.1
26/04/2022
15.06
 229,751 14.23 15.06 12.95 0 0 0
25/04/2022
14.23
 597,100 15.73 16.56 14.23 0 0 0
22/04/2022
15.73
 326,500 17.47 18.22 15.73 0 0 0
21/04/2022
17.47
 393,600 19.05 19.05 17.17 100 3,000 -0.1
20/04/2022
19.05
 165,200 21.08 21.46 19.05 0 0 0
19/04/2022
21.08
 134,800 22.89 23.34 21.08 0 0 0
18/04/2022
22.89
 188,400 23.94 24.09 22.06 0 0 0
15/04/2022
23.94
 57,700 24.84 24.84 23.94 0 0 0
14/04/2022
24.84
 107,600 24.32 25.00 24.32 200 3,000 -0.1
13/04/2022
24.32
 111,350 23.72 24.39 23.41 100 0 0.0
12/04/2022
23.72
 159,965 25.97 25.97 23.72 100 0 0.0
08/04/2022
25.97
 138,200 27.18 27.18 24.47 300 0 0.0
07/04/2022
27.18
 112,412 27.25 28.16 26.88 1,000 0 0.0
06/04/2022
27.25
 238,971 27.03 27.86 27.03 5,500 0 0.2
05/04/2022
27.03
 151,063 27.10 27.40 27.03 13,000 0 0.5
04/04/2022
27.10
 233,239 26.95 27.33 26.58 0 0 0
01/04/2022
26.95
 170,900 26.43 26.95 26.35 0 0 0
31/03/2022
26.43
 152,000 26.58 27.18 26.35 0 0 0
30/03/2022
26.58
 330,496 27.33 27.40 26.35 200 1,200 -0.0
29/03/2022
27.33
 248,500 26.88 27.93 26.95 0 3,100 -0.1
28/03/2022
26.88
 373,410 27.71 28.23 26.65 0 0 0
25/03/2022
27.71
 292,864 27.78 28.08 27.48 0 0 0
24/03/2022
27.78
 237,404 28.16 28.16 27.78 0 100 -0.0
23/03/2022
28.16
 183,950 28.31 28.91 28.08 1,200 700 0.0
22/03/2022
28.31
 274,830 27.86 28.31 27.56 0 0 0
21/03/2022
27.86
 255,624 27.33 28.46 27.33 0 400 -0.0
18/03/2022
27.33
 192,800 26.95 27.56 26.73 4,300 2,000 0.1
17/03/2022
26.95
 226,802 27.25 27.86 26.65 0 0 0
16/03/2022
27.25
 118,002 27.10 27.71 27.03 1,200 0 0.0
15/03/2022
27.10
 458,481 26.50 27.25 26.05 0 0 0
14/03/2022
26.50
 604,655 28.53 28.76 26.50 0 0 0
11/03/2022
28.53
 432,916 29.89 30.27 28.53 0 0 0
10/03/2022
29.89
 232,761 29.59 30.11 29.29 3,000 0 0.1
09/03/2022
29.59
 517,101 28.99 30.19 28.31 0 3,000 -0.1
08/03/2022
28.99
 608,846 30.72 33.13 28.99 0 0 0
07/03/2022
30.72
 461,257 30.04 31.77 30.11 0 0 0
04/03/2022
30.04
 542,615 31.09 31.62 30.04 2,000 0 0.1
03/03/2022
31.09
 1,229,808 28.76 31.47 28.61 0 0 0
02/03/2022
28.76
 205,860 28.76 29.59 28.23 0 0 0
01/03/2022
28.76
 556,760 28.76 30.27 28.61 0 0 0
28/02/2022
28.76
 809,636 26.73 28.83 26.73 0 0 0
25/02/2022
26.73
 171,616 26.35 26.95 26.35 0 0 0
24/02/2022
26.35
 399,645 27.18 28.16 25.00 0 0 0
23/02/2022
27.18
 212,005 26.73 27.56 26.50 0 0 0
22/02/2022
26.73
 267,955 27.63 27.63 25.90 0 0 0
21/02/2022
27.63
 254,829 27.56 28.46 27.48 0 0 0
18/02/2022
27.56
 462,400 25.75 28.08 25.22 0 0 0
17/02/2022
25.75
 181,800 25.37 25.97 25.37 0 100 -0.0
16/02/2022
25.37
 204,346 24.69 25.67 24.62 0 0 0
15/02/2022
24.69
 109,846 24.77 25.00 24.47 0 0 0
14/02/2022
24.77
 215,170 25.37 25.60 24.54 0 0 0
11/02/2022
25.37
 256,233 25.37 25.75 24.47 0 0 0
10/02/2022
25.37
 204,712 25.37 25.75 25.07 0 100 -0.0
09/02/2022
25.37
 360,557 24.62 25.82 24.09 0 1,000 -0.0
08/02/2022
24.62
 325,250 23.56 25.60 22.81 0 4,100 -0.1
07/02/2022
23.56
 223,450 21.83 23.56 22.06 0 1,000 -0.0
28/01/2022
21.83
 377,782 21.68 21.83 19.65 0 0 0
27/01/2022
21.68
 757,126 24.09 24.09 21.68 2,300 0 0.1
26/01/2022
24.09
 338,692 26.43 27.40 24.09 0 0 0
25/01/2022
26.43
 267,774 26.95 26.95 24.32 0 0 0
24/01/2022
26.95
 194,956 28.61 28.61 25.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |