CTCP Ống thép Việt Đức VG PIPE (vgs)

33.60
-0.60
(-1.75%)
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)
24/01/2022
26.95
 194,956 28.61 28.61 25.97 0 0 0
21/01/2022
28.61
 288,403 28.08 28.99 26.95 0 0 0
20/01/2022
28.08
 223,500 25.82 28.08 24.47 0 0 0
19/01/2022
25.82
 478,600 25.07 25.97 23.11 0 1,100 -0.0
18/01/2022
25.07
 524,000 27.78 27.78 25.07 0 0 0
17/01/2022
27.78
 640,285 28.61 29.51 25.82 0 0 0
14/01/2022
28.61
 351,330 30.49 30.49 28.61 0 0 0
13/01/2022
30.49
 511,410 31.24 31.62 28.99 0 400 -0.0
12/01/2022
31.24
 672,400 32.22 32.22 29.06 0 0 0
11/01/2022
32.22
 500,927 33.58 33.58 32.22 200 10,000 -0.4
10/01/2022
33.58
 488,630 34.71 34.71 33.50 0 5,000 -0.2
07/01/2022
34.71
 668,389 34.11 35.01 33.58 0 0 0
06/01/2022
34.11
 754,802 34.56 34.56 33.13 0 0 0
05/01/2022
34.56
 434,091 35.01 35.01 33.88 0 0 0
04/01/2022
35.01
 757,919 32.90 35.01 32.75 0 500 -0.0
31/12/2021
32.90
 1,180,602 35.31 35.31 32.75 2,000 0 0.1
30/12/2021
35.31
 482,294 35.76 35.76 34.56 0 0 0
29/12/2021
35.76
 641,930 35.69 35.91 34.33 3,000 0 0.1
28/12/2021
35.69
 652,643 36.21 36.21 35.31 0 0 0
27/12/2021
36.21
 772,002 36.82 36.89 35.16 0 300 -0.0
24/12/2021
36.82
 500,854 37.19 37.19 36.14 0 0 0
23/12/2021
37.19
 543,836 37.64 38.40 36.14 0 0 0
22/12/2021
37.64
 1,045,324 37.27 38.70 36.89 10,000 0 0.5
21/12/2021
37.27
 1,214,024 35.99 37.79 35.38 0 0 0
20/12/2021
35.99
 877,329 35.38 36.89 35.38 0 0 0
17/12/2021
35.38
 869,261 34.63 36.14 33.80 0 0 0
16/12/2021
34.63
 299,700 35.38 35.38 34.41 0 600 -0.0
15/12/2021
35.38
 381,200 35.38 36.14 34.26 0 0 0
14/12/2021
35.38
 791,437 35.23 37.57 34.26 500 500 0.0
13/12/2021
35.23
 452,143 34.86 35.76 34.63 0 0 0
10/12/2021
34.86
 615,580 34.26 35.01 33.88 0 0 0
09/12/2021
34.26
 753,971 33.05 35.23 33.05 900 0 0.0
08/12/2021
33.05
 412,260 33.05 33.20 32.00 0 0 0
07/12/2021
33.05
 440,701 32.90 33.80 30.87 0 1,900 -0.1
06/12/2021
32.90
 1,466,183 32.83 33.88 29.59 3,200 0 0.1
03/12/2021
32.83
 805,524 36.44 36.97 32.83 0 200 -0.0
02/12/2021
36.44
 480,028 36.44 36.44 35.99 0 400 -0.0
01/12/2021
36.44
 672,635 36.97 37.04 35.46 3,000 0 0.1
30/11/2021
36.97
 839,870 36.74 37.64 35.38 800 1,500 -0.0
29/11/2021
36.74
 620,666 36.51 37.27 34.63 0 5,000 -0.2
26/11/2021
36.51
 861,200 35.84 37.64 35.69 1,500 0 0.1
25/11/2021
35.84
 862,213 36.44 38.02 35.38 1,600 500 0.1
24/11/2021
36.44
 2,254,122 33.13 36.44 33.50 300 21,800 -1.0
23/11/2021
33.13
 466,050 33.13 33.35 31.77 0 0 0
22/11/2021
33.13
 781,342 33.58 33.58 31.70 500 3,000 -0.1
19/11/2021
33.58
 979,949 33.58 33.80 31.17 0 3,000 -0.1
18/11/2021
33.58
 1,022,699 32.83 34.11 29.89 0 0 0
17/11/2021
32.83
 761,344 33.35 33.35 32.22 0 1,000 -0.0
16/11/2021
33.35
 1,469,374 34.33 34.63 32.37 300 1,600 -0.1
15/11/2021
34.33
 1,437,167 32.30 35.46 32.75 5,500 1,400 0.2
12/11/2021
32.30
 1,994,884 29.36 32.30 29.36 900 5,100 -0.2
11/11/2021
29.36
 817,685 30.87 30.87 29.36 4,000 0 0.2
10/11/2021
30.87
 733,501 31.47 31.47 29.81 400 0 0.0
09/11/2021
31.47
 554,256 31.62 31.77 30.87 0 0 0
08/11/2021
31.62
 529,930 31.32 31.62 30.94 0 0 0
05/11/2021
31.32
 545,852 31.17 31.55 30.27 0 0 0
04/11/2021
31.17
 616,009 30.11 31.62 29.36 0 0 0
03/11/2021
30.11
 1,212,190 31.39 31.39 30.11 0 6,000 -0.2
02/11/2021
31.39
 1,100,022 31.85 32.07 31.09 5,000 1,900 0.1
01/11/2021
31.85
 956,485 33.35 33.80 31.62 0 7,550 -0.3
29/10/2021
33.35
 557,382 33.88 34.41 33.13 1,200 2,000 -0.0
28/10/2021
33.88
 879,365 31.77 34.18 31.62 0 0 0
27/10/2021
31.77
 544,300 31.92 32.75 31.24 5,300 0 0.2
26/10/2021
31.92
 715,100 30.79 31.92 29.74 1,000 3,100 -0.1
25/10/2021
30.79
 711,000 31.47 31.62 30.79 0 18,500 -0.8
22/10/2021
31.47
 806,000 32.00 32.52 31.24 0 3,000 -0.1
21/10/2021
32.00
 583,000 30.87 32.75 30.49 0 15,900 -0.7
20/10/2021
30.87
 1,089,200 31.39 33.05 30.11 500 8,000 -0.3
19/10/2021
31.39
 849,700 31.77 32.00 30.57 1,300 0 0.1
18/10/2021
31.77
 1,097,100 30.19 32.83 30.11 30,000 500 0
15/10/2021
30.19
 2,085,800 27.48 30.19 27.48 9,850 0 0.4
14/10/2021
27.48
 1,342,600 25.30 27.48 25.52 100 1,000 -0.0
13/10/2021
25.30
 362,200 25.22 25.52 24.09 0 0 0
12/10/2021
25.22
 662,000 26.05 26.28 25.15 1,000 0 0.0
11/10/2021
26.05
 501,900 26.43 26.73 25.97 0 0 0
08/10/2021
26.43
 423,600 26.50 26.73 26.12 1,200 100 0.0
07/10/2021
26.50
 331,932 26.50 26.73 26.35 0 0 0
06/10/2021
26.50
 382,800 26.35 26.73 26.20 0 0 0
05/10/2021
26.35
 604,057 26.20 26.80 26.05 50 0 0.0
04/10/2021
26.20
 648,305 24.47 26.50 24.17 0 3,000 -0.1
01/10/2021
24.47
 480,814 24.17 24.84 23.72 19,712 19,712 0
30/09/2021
24.17
 240,381 24.17 24.39 23.87 3,000 0 0.1
29/09/2021
24.17
 219,851 23.94 24.47 23.49 0 0 0
28/09/2021
23.94
 476,086 22.89 24.09 22.21 0 0 0
27/09/2021
22.89
 1,259,988 25.37 25.37 22.89 2,000 0 0.1
24/09/2021
25.37
 383,990 25.90 25.97 25.22 0 0 0
23/09/2021
25.90
 390,430 26.88 26.88 25.90 0 100 -0.0
22/09/2021
26.88
 650,682 27.10 27.48 25.97 0 0 0
21/09/2021
27.10
 506,108 26.88 27.10 24.24 0 0 0
20/09/2021
26.88
 1,070,642 27.10 28.23 26.43 3,000 0 0.1
17/09/2021
27.10
 1,250,695 26.12 28.31 25.15 0 0 0
16/09/2021
26.12
 251,065 26.43 26.95 25.45 0 800 -0.0
15/09/2021
26.43
 530,300 24.84 26.65 24.69 0 200 -0.0
14/09/2021
24.84
 514,276 25.90 25.97 24.84 0 2,300 -0.1
13/09/2021
25.90
 646,984 26.95 27.25 25.37 0 3,800 -0.1
10/09/2021
26.95
 525,978 26.80 27.56 26.50 0 12,100 -0.4
09/09/2021
26.80
 331,284 26.58 27.71 26.05 0 0 0
08/09/2021
26.58
 487,537 26.28 27.18 25.90 800 15,400 -0.5
07/09/2021
26.28
 1,120,376 28.23 28.53 26.12 7,500 100 0.3
06/09/2021
28.23
 1,092,816 25.82 28.38 25.82 3,000 6,910 -0.1

Chính sách bảo mật | Điều khoản sử dụng |