CTCP Ống thép Việt Đức VG PIPE (vgs)

36.90
0.20
(0.54%)
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
(2024-08-21) 		0.70 1.93% 15,615,100 -131,638 -4.9
34.60
37.40
36.90
2 tháng
(2024-07-22) 		2.71 7.92% 42,317,600 -280,868 -10.9
31
37.40
36.90
3 tháng
(2024-06-24) 		1.38 3.87% 65,606,100 -162,160 -8.3
31
40.76
36.90
6 tháng
(2024-03-25) 		11.38 44.57% 135,060,700 97,956 -4.0
22
40.76
36.90
12 tháng
(2023-09-26) 		18.90 105% 272,279,100 243,319 -1.9
15.52
40.76
36.90
24 tháng
(2022-10-03) 		24 186.04% 446,959,729 239,663 -1.8
5.45
40.76
36.90
36 tháng
(2021-10-06) 		10.40 39.24% 554,612,959 249,363 -3.5
5.45
40.76
36.90
60 tháng
(2019-10-17) 		31.61 597.01% 666,489,008 -298,564 -8.5
4.12
40.76
36.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
8.80
 100,600 9.01 9.09 8.58 0 1,500 0
05/02/2021
9.01
 152,470 9.09 9.30 9.01 0 0 0
04/02/2021
9.09
 116,247 9.09 9.16 8.87 0 0 0
03/02/2021
9.09
 157,967 8.80 9.23 8.73 200 0 0.0
02/02/2021
8.80
 116,100 8.80 8.87 8.37 0 0 0
01/02/2021
8.80
 179,900 8.66 9.37 8.51 0 0 0
29/01/2021
8.66
 281,110 7.87 8.66 7.08 100 1,000 -0.0
28/01/2021
7.87
 328,088 8.73 8.73 7.87 300 0 0.0
27/01/2021
8.73
 171,388 9.23 9.59 8.44 500 0 0.0
26/01/2021
9.23
 277,200 9.52 9.52 9.01 300 0 0.0
25/01/2021
9.52
 237,564 9.52 9.66 9.30 200 0 0.0
22/01/2021
9.52
 449,200 9.30 9.59 9.30 0 0 0
21/01/2021
9.30
 196,566 8.87 9.37 8.94 0 0 0
20/01/2021
8.87
 183,772 9.09 9.09 8.23 0 0 0
19/01/2021
9.09
 576,646 9.66 9.80 8.73 0 0 0
18/01/2021
9.66
 363,803 9.87 10.02 9.66 500 16,000 -0.2
15/01/2021
9.87
 469,990 10.02 10.09 9.66 2,400 0 0.0
14/01/2021
10.02
 164,080 10.02 10.16 9.87 0 0 0
13/01/2021
10.02
 674,919 9.94 10.37 9.94 23,000 0 0.3
12/01/2021
9.94
 908,100 9.09 9.94 9.16 0 0 0
11/01/2021
9.09
 272,200 9.01 9.23 8.94 0 0 0
08/01/2021
9.01
 255,100 8.94 9.30 8.87 0 40 -0.0
07/01/2021
8.94
 98,400 8.94 9.01 8.80 0 0 0
06/01/2021
8.94
 267,800 8.94 9.16 8.73 0 2,724 -0.0
05/01/2021
8.94
 273,194 9.30 9.44 8.94 0 0 0
04/01/2021
9.30
 377,200 9.16 9.73 8.94 0 0 0
31/12/2020
9.16
 40,400 8.94 9.16 8.94 0 0 0
30/12/2020
8.94
 265,171 9.30 9.30 8.80 0 0 0
29/12/2020
9.30
 134,379 9.30 9.66 9.16 0 0 0
28/12/2020
9.30
 246,050 9.73 9.80 8.94 0 300 -0.0
25/12/2020
9.73
 88,152 9.73 9.87 9.59 0 0 0
24/12/2020
9.73
 74,220 9.94 10.02 9.37 0 0 0
23/12/2020
9.94
 371,920 9.37 10.02 9.30 0 0 0
22/12/2020
9.37
 163,819 9.23 9.44 9.16 0 0 0
21/12/2020
9.23
 200,744 9.37 9.66 9.23 0 0 0
18/12/2020
9.37
 82,480 9.66 9.80 9.37 0 0 0
17/12/2020
9.66
 150,930 9.52 10.30 9.52 0 0 0
16/12/2020
9.52
 191,213 8.87 9.66 8.87 0 0 0
15/12/2020
8.87
 199,144 8.94 9.09 8.73 0 0 0
14/12/2020
8.94
 254,738 8.30 8.94 8.44 0 0 0
11/12/2020
8.30
 345,619 8.16 8.30 8.01 0 0 0
10/12/2020
8.16
 148,046 8.23 8.37 8.08 0 0 0
09/12/2020
8.23
 148,726 8.23 8.37 8.01 0 400 -0.0
08/12/2020
8.23
 151,899 8.44 8.44 8.23 0 0 0
07/12/2020
8.44
 218,956 8.01 8.58 8.23 500 0 0.0
04/12/2020
8.01
 246,119 7.65 8.23 7.58 0 0 0
03/12/2020
7.65
 226,335 7.58 7.73 7.51 0 0 0
02/12/2020
7.58
 154,870 7.58 7.65 7.37 0 0 0
01/12/2020
7.58
 194,049 7.51 7.58 7.23 0 0 0
30/11/2020
7.51
 191,830 7.58 7.73 7.37 0 0 0
27/11/2020
7.58
 297,184 7.08 7.65 7.08 0 0 0
26/11/2020
7.08
 363,299 7.15 7.15 6.51 0 0 0
25/11/2020
7.15
 135,941 7.15 7.23 7.01 0 0 0
24/11/2020
7.15
 254,590 7.30 7.37 7.08 0 1,000 -0.0
23/11/2020
7.30
 176,150 7.51 7.51 7.23 0 0 0
20/11/2020
7.51
 240,350 7.44 7.73 7.15 0 0 0
19/11/2020
7.44
 233,523 7.44 8.16 7.30 0 0 0
18/11/2020
7.44
 404,822 6.80 7.44 7.15 0 40 -0.0
17/11/2020
6.80
 362,472 6.22 6.80 6.30 0 40 -0.0
16/11/2020
6.22
 67,050 6.15 6.22 6.08 0 0 0
13/11/2020
6.15
 34,219 6.15 6.30 6.08 1,000 3,000 -0.0
12/11/2020
6.15
 123,870 6.01 6.30 6.01 20 0 0.0
11/11/2020
6.01
 100,598 5.72 6.15 5.65 0 0 0
10/11/2020
5.72
 50,740 5.72 5.79 5.58 0 4,000 -0.0
09/11/2020
5.72
 21,100 5.58 5.72 5.58 0 0 0
06/11/2020
5.58
 55,860 5.79 5.79 5.58 0 0 0
05/11/2020
5.79
 13,310 5.87 5.87 5.65 0 0 0
04/11/2020
5.87
 25,600 5.72 5.94 5.65 0 0 0
03/11/2020
5.72
 13,012 5.72 5.79 5.72 0 0 0
02/11/2020
5.72
 2,550 5.79 5.79 5.72 0 0 0
30/10/2020
5.79
 31,700 5.79 5.87 5.72 0 0 0
29/10/2020
5.79
 78,716 5.72 5.87 5.65 0 0 0
28/10/2020
5.72
 4,600 5.87 5.87 5.65 0 0 0
27/10/2020
5.87
 73,106 5.87 5.87 5.65 0 3,136 -0.0
26/10/2020
5.87
 72,060 5.72 5.87 5.65 0 0 0
23/10/2020
5.72
 36,504 5.87 5.94 5.65 0 0 0
22/10/2020
5.87
 33,210 5.65 5.87 5.58 0 0 0
21/10/2020
5.65
 49,904 5.79 5.87 5.65 0 0 0
20/10/2020
5.79
 63,700 6.01 6.01 5.72 0 0 0
19/10/2020
6.01
 51,400 5.94 6.15 5.87 0 0 0
16/10/2020
5.94
 138,600 5.87 6.22 5.87 0 0 0
15/10/2020
5.87
 308,900 5.37 5.87 5.29 0 187,300 -1.4
14/10/2020
5.37
 92,200 5.44 5.44 5.37 0 70,400 -0.5
13/10/2020
5.44
 8,800 5.51 5.51 5.37 0 0 0
12/10/2020
5.51
 11,100 5.51 5.58 5.44 0 9,400 -0.1
09/10/2020
5.51
 54,198 5.51 5.65 5.51 0 53,400 -0.4
08/10/2020
5.51
 89,020 5.51 5.51 5.44 0 66,700 -0.5
07/10/2020
5.51
 85,564 5.51 5.51 5.44 0 36,700 -0.3
06/10/2020
5.51
 5,649 5.51 5.51 5.44 0 3,800 -0.0
05/10/2020
5.51
 1,850 5.51 5.51 5.44 0 100 -0.0
02/10/2020
5.51
 29,700 5.51 5.51 5.37 0 4,400 -0.0
01/10/2020
5.51
 14,235 5.51 5.65 5.51 0 10,700 -0.1
30/09/2020
5.51
 24,809 5.51 5.58 5.51 0 20,800 -0.2
29/09/2020
5.51
 59,453 5.72 5.79 5.44 0 9,000 -0.1
28/09/2020
5.72
 45,611 5.22 5.72 5.22 0 7,300 -0.1
25/09/2020
5.22
 9,125 5.08 5.22 5.15 0 0 0
24/09/2020
5.08
 8,760 5.15 5.22 5.08 0 0 0
23/09/2020
5.15
 7,328 5.22 5.22 5.08 0 8 -0.0
22/09/2020
5.22
 26,500 5.22 5.22 5.15 0 0 0
21/09/2020
5.22
 30,400 5.15 5.22 5.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |