CTCP Ống thép Việt Đức VG PIPE (vgs)

32
0.50
(1.59%)
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
(2024-10-23) 		-3.30 -9.35% 13,965,516 -20,910 -0.7
30.70
35.30
32
2 tháng
(2024-09-23) 		-4.40 -12.09% 33,030,686 102,086 3.4
30.70
39.10
32
3 tháng
(2024-08-26) 		-5.40 -14.44% 45,672,921 24,148 0.5
30.70
39.10
32
6 tháng
(2024-05-27) 		-1.24 -3.72% 116,640,726 84,926 0.4
30.70
40.76
32
12 tháng
(2023-11-28) 		10.48 48.67% 246,683,518 307,189 4.9
20.10
40.76
32
24 tháng
(2022-12-05) 		21.96 218.62% 459,358,853 314,149 4.7
8.23
40.76
32
36 tháng
(2021-12-08) 		-1.05 -3.18% 548,259,917 369,749 6.0
5.45
40.76
32
60 tháng
(2019-12-19) 		27.23 570.69% 699,212,807 -213,342 -1.8
4.12
40.76
32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/09/2020
5.15
 14,318 5.08 5.22 5.08 0 0 0
17/09/2020
5.08
 35,388 5.15 5.15 5.01 0 0 0
16/09/2020
5.15
 30,333 5.15 5.22 5.08 0 0 0
15/09/2020
5.15
 34,150 5.22 5.22 5.01 0 0 0
14/09/2020
5.22
 5,020 5.22 5.22 5.15 0 0 0
11/09/2020
5.22
 12,918 5.15 5.37 5.08 18 0 0.0
10/09/2020
5.15
 10,510 5.15 5.22 5.15 0 0 0
09/09/2020
5.15
 8,170 5.15 5.15 5.08 0 0 0
08/09/2020
5.15
 8,910 5.01 5.15 5.01 0 0 0
07/09/2020
5.01
 3,805 5.15 5.15 5.01 0 0 0
04/09/2020
5.15
 2,081 5.15 5.15 5.15 0 0 0
03/09/2020
5.15
 35,110 5.15 5.15 5.15 0 0 0
01/09/2020
5.15
 5,000 5.15 5.15 5.15 0 0 0
31/08/2020
5.15
 2,235 5.22 5.22 5.15 0 0 0
28/08/2020
5.22
 45,100 5.15 5.22 5.08 0 0 0
27/08/2020
5.15
 3,728 5.15 5.15 5.08 0 0 0
26/08/2020
5.15
 2,163 5.15 5.15 5.08 0 0 0
25/08/2020
5.15
 4,915 5.08 5.15 5.01 0 0 0
24/08/2020
5.08
 13,024 5.08 5.08 5.08 0 0 0
21/08/2020
5.08
 3,900 5.01 5.08 5.01 0 0 0
20/08/2020
5.01
 5,005 5.01 5.01 5.01 0 0 0
19/08/2020
5.01
 4,400 4.94 5.08 5.01 0 0 0
18/08/2020
4.94
 4,050 5.01 5.01 4.94 0 0 0
17/08/2020
5.01
 200 4.94 5.01 4.86 0 0 0
14/08/2020
4.94
 20,040 5.01 5.01 4.94 0 0 0
13/08/2020
5.01
 6,637 5.01 5.01 4.86 0 0 0
12/08/2020
5.01
 5,910 4.94 5.01 4.94 0 0 0
11/08/2020
4.94
 9,272 5.01 5.01 4.86 0 0 0
10/08/2020
5.01
 5,021 5.01 5.08 5.01 0 0 0
07/08/2020
5.01
 1,100 5.01 5.01 4.86 0 0 0
06/08/2020
5.01
 1,066 5.01 5.01 5.01 0 0 0
05/08/2020
5.01
 2,201 4.86 5.08 4.86 0 0 0
04/08/2020
4.86
 8,100 5.01 5.01 4.79 0 0 0
03/08/2020
5.01
 160 5.01 5.01 5.01 0 0 0
31/07/2020
5.01
 1,900 5.01 5.01 5.01 0 0 0
30/07/2020
5.01
 150 4.94 5.01 5.01 0 0 0
29/07/2020
4.94
 860 5.01 5.08 4.65 0 0 0
28/07/2020
5.01
 2,800 5.01 5.01 5.01 0 0 0
27/07/2020
5.01
 12,650 5.01 5.01 4.65 0 0 0
24/07/2020
5.01
 7,800 5.08 5.08 4.94 0 0 0
23/07/2020
5.08
 2,600 5.01 5.08 4.94 0 0 0
22/07/2020
5.01
 7,920 5.01 5.01 5.01 0 0 0
21/07/2020
5.01
 1,300 5.01 5.01 4.94 0 0 0
20/07/2020
5.01
 2,400 5.01 5.08 5.01 0 0 0
17/07/2020
5.01
 5,610 5.01 5.08 5.01 100 0 0.0
16/07/2020
5.01
 100 5.08 5.08 5.01 0 0 0
15/07/2020
5.08
 11,234 5.01 5.15 5.01 0 0 0
14/07/2020
5.01
 7,150 5.01 5.01 5.01 0 0 0
13/07/2020
5.01
 13,000 5.08 5.08 5.01 0 0 0
10/07/2020
5.08
 5,510 5.15 5.15 5.01 0 0 0
09/07/2020
5.15
 21,840 5.08 5.15 5.01 0 0 0
08/07/2020
5.08
 7,997 4.94 5.08 5.01 0 0 0
07/07/2020
4.94
 17,029 5.08 5.08 4.94 0 0 0
06/07/2020
5.08
 24,962 5.01 5.08 5.01 0 0 0
03/07/2020
5.01
 7,250 5.01 5.01 5.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |