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)
02/07/2020
5.01
 3,570 5.01 5.01 4.94 0 0 0
01/07/2020
5.01
 1,334 4.94 5.01 4.94 0 0 0
30/06/2020
4.94
 36,066 5.01 5.08 4.79 0 0 0
29/06/2020
5.01
 7,800 5.08 5.08 4.94 0 0 0
26/06/2020
5.08
 3,600 5.08 5.08 5.01 0 0 0
25/06/2020
5.08
 14,300 5.15 5.15 4.65 0 0 0
24/06/2020
5.15
 11,250 5.15 5.22 5.08 0 0 0
23/06/2020
5.15
 30,470 5.37 5.37 5.08 0 0 0
22/06/2020
5.37
 34,154 5.37 5.44 5.29 0 0 0
19/06/2020
5.37
 16,940 5.44 5.44 5.29 0 0 0
18/06/2020
5.44
 19,166 5.58 5.58 5.29 100 0 0.0
17/06/2020: Cổ tức tiền mặt tỉ lệ: 7%
17/06/2020
5.58
 97,700 5.29 5.58 5.29 0 1,600 -0.0
16/06/2020
5.29
 16,480 5.29 5.36 5.23 0 1,600 -0.0
15/06/2020
5.29
 19,352 5.36 5.36 5.23 0 3,400 -0.0
12/06/2020
5.36
 21,449 5.36 5.36 5.23 0 3,010 -0.0
11/06/2020
5.36
 22,882 5.36 5.36 5.23 0 6,800 -0.1
10/06/2020
5.36
 35,380 5.36 5.42 5.29 0 10,000 -0.1
09/06/2020
5.36
 21,966 5.36 5.42 5.29 0 4,630 -0.0
08/06/2020
5.36
 41,040 5.36 5.49 5.36 0 14,000 -0.1
05/06/2020
5.36
 29,020 5.36 5.36 5.29 0 0 0
04/06/2020
5.36
 15,120 5.29 5.36 5.29 0 0 0
03/06/2020
5.29
 12,404 5.29 5.29 5.23 0 0 0
02/06/2020
5.29
 16,654 5.29 5.29 5.16 0 0 0
01/06/2020
5.29
 18,146 5.36 5.36 5.29 0 0 0
29/05/2020
5.36
 24,844 5.23 5.36 5.23 0 0 0
28/05/2020
5.23
 57,949 5.29 5.36 5.16 0 0 0
27/05/2020
5.29
 22,150 5.23 5.29 5.16 100 0 0
26/05/2020
5.23
 12,090 5.16 5.23 5.16 0 0 0
25/05/2020
5.16
 15,840 5.23 5.29 5.16 0 0 0
22/05/2020
5.23
 66,305 5.23 5.29 5.16 0 0 0
21/05/2020
5.23
 10,896 5.16 5.23 4.97 0 0 0
20/05/2020
5.16
 11,762 4.97 5.16 4.90 0 0 0
19/05/2020
4.97
 11,830 4.97 5.10 4.97 0 0 0
18/05/2020
4.97
 6,510 5.16 5.16 4.97 0 0 0
15/05/2020
5.16
 11,100 5.16 5.16 5.03 0 0 0
14/05/2020
5.16
 2,630 5.23 5.23 5.03 0 400 -0.0
13/05/2020
5.23
 3,000 5.23 5.23 5.23 0 0 0
12/05/2020
5.23
 3,400 5.23 5.23 4.97 0 0 0
11/05/2020
5.23
 1,330 5.23 5.23 5.10 0 0 0
08/05/2020
5.23
 5,070 5.29 5.29 5.16 0 0 0
07/05/2020
5.29
 9,330 5.29 5.29 5.23 0 0 0
06/05/2020
5.29
 68,400 5.23 5.29 5.16 400 0 0.0
05/05/2020
5.23
 33,020 5.23 5.42 5.23 0 0 0
04/05/2020
5.23
 9,427 5.23 5.29 5.16 427 0 0.0
29/04/2020
5.23
 30,450 4.90 5.23 4.90 0 40 -0.0
28/04/2020
4.90
 30,630 4.71 4.90 4.51 0 0 0
27/04/2020
4.71
 1,000 4.71 4.71 4.71 0 0 0
24/04/2020
4.71
 100 4.64 4.71 4.71 0 0 0
23/04/2020
4.64
 1,190 4.58 4.64 4.64 0 0 0
22/04/2020
4.58
 22,400 4.71 4.71 4.25 0 0 0
21/04/2020
4.71
 16,035 4.77 4.77 4.64 0 0 0
20/04/2020
4.77
 6,800 4.77 4.77 4.77 0 0 0
17/04/2020
4.77
 900 4.64 4.77 4.64 0 0 0
16/04/2020
4.64
 9,603 4.64 4.64 4.64 0 0 0
15/04/2020
4.64
 4,400 4.77 4.77 4.64 0 0 0
14/04/2020
4.77
 4,000 4.71 4.77 4.71 1,000 0 0.0
13/04/2020
4.71
 300 4.77 4.77 4.51 0 0 0
10/04/2020
4.77
 8,500 4.58 4.84 4.58 0 0 0
09/04/2020
4.58
 16,600 4.71 4.71 4.58 0 0 0
08/04/2020
4.71
 9,920 4.64 4.71 4.64 0 0 0
07/04/2020
4.64
 8,350 4.64 4.71 4.64 0 0 0
06/04/2020
4.64
 27,700 4.64 4.71 4.18 0 11,200 -0.1
03/04/2020
4.64
 13,080 4.44 4.84 4.44 0 0 0
01/04/2020
4.44
 2,520 4.12 4.44 4.38 0 0 0
31/03/2020
4.12
 17,100 4.51 4.51 4.12 100 0 0.0
30/03/2020
4.51
 11,354 4.64 4.64 4.18 0 0 0
27/03/2020
4.64
 8,800 4.44 4.84 4.31 0 0 0
26/03/2020
4.44
 12,440 4.44 4.44 4.38 0 0 0
25/03/2020
4.44
 1,460 4.44 4.44 4.31 0 0 0
24/03/2020
4.44
 3,000 4.44 4.44 4.44 0 0 0
23/03/2020
4.44
 7,600 4.44 4.44 4.31 0 0 0
20/03/2020
4.44
 2,020 4.51 4.51 4.44 0 0 0
19/03/2020
4.51
 5,000 4.58 4.58 4.51 0 0 0
18/03/2020
4.58
 4,100 4.51 4.58 4.44 0 0 0
17/03/2020
4.51
 0 4.51 4.51 4.51 0 0 0
16/03/2020
4.51
 3,000 4.51 4.51 4.51 0 0 0
13/03/2020
4.51
 3,618 4.58 4.58 4.51 0 0 0
12/03/2020
4.58
 11,820 4.64 4.64 4.44 0 0 0
11/03/2020
4.64
 11,500 4.71 4.71 4.58 0 0 0
10/03/2020
4.71
 4,950 4.71 4.71 4.64 0 0 0
09/03/2020
4.71
 64,500 4.71 4.77 4.44 0 0 0
06/03/2020
4.71
 4,208 4.84 4.84 4.71 0 0 0
05/03/2020
4.84
 11,000 4.84 4.90 4.84 0 0 0
04/03/2020
4.84
 23,100 4.71 4.84 4.71 0 0 0
03/03/2020
4.71
 61,350 4.58 4.77 4.58 0 0 0
02/03/2020
4.58
 14,880 4.58 4.58 4.58 0 0 0
28/02/2020
4.58
 21,104 4.71 4.71 4.58 0 0 0
27/02/2020
4.71
 33,500 4.58 4.71 4.51 0 0 0
26/02/2020
4.58
 20,300 4.58 4.58 4.44 0 0 0
25/02/2020
4.58
 7,200 4.58 4.58 4.51 0 0 0
24/02/2020
4.58
 21,200 4.58 4.58 4.58 0 0 0
21/02/2020
4.58
 12,700 4.64 4.64 4.58 0 0 0
20/02/2020
4.64
 8,800 4.58 4.64 4.58 0 0 0
19/02/2020
4.58
 38,000 4.64 4.64 4.58 0 0 0
18/02/2020
4.64
 11,196 4.64 4.64 4.58 0 0 0
17/02/2020
4.64
 20,500 4.77 4.77 4.64 0 100 -0.0
14/02/2020
4.77
 51,010 4.58 4.77 4.58 0 0 0
13/02/2020
4.58
 138,716 4.58 4.58 4.58 0 0 0
12/02/2020
4.58
 121,100 4.71 4.71 4.51 0 0 0
11/02/2020
4.71
 12,510 4.58 4.71 4.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |