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)
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
10/02/2020
4.58
 65,008 4.51 4.64 4.44 0 0 0
07/02/2020
4.51
 2,000 4.58 4.58 4.51 0 0 0
06/02/2020
4.58
 30,600 4.51 4.64 4.58 0 0 0
05/02/2020
4.51
 4,100 4.58 4.58 4.44 0 0 0
04/02/2020
4.58
 6,208 4.58 4.58 4.44 0 0 0
03/02/2020
4.58
 11,600 4.64 4.64 4.25 0 0 0
31/01/2020
4.64
 1,700 4.71 4.71 4.64 0 0 0
30/01/2020
4.71
 31,900 4.71 4.77 4.71 0 0 0
22/01/2020
4.71
 160,000 4.58 4.84 4.38 0 0 0
21/01/2020
4.58
 200 4.58 4.58 4.58 0 0 0
20/01/2020
4.58
 2,600 4.51 4.58 4.58 0 0 0
17/01/2020
4.51
 100 4.58 4.58 4.51 0 0 0
16/01/2020
4.58
 400 4.51 4.58 4.38 0 0 0
15/01/2020
4.51
 1,500 4.51 4.51 4.51 0 0 0
14/01/2020
4.51
 1,340 4.58 4.58 4.51 300 0 0.0
13/01/2020
4.58
 10,100 4.44 4.58 4.44 0 0 0
10/01/2020
4.44
 16,130 4.44 4.44 4.44 30 0 0.0
09/01/2020
4.44
 25,250 4.38 4.58 4.44 0 0 0
08/01/2020
4.38
 3,100 4.58 4.58 4.38 0 0 0
07/01/2020
4.58
 2,400 4.58 4.77 4.44 0 0 0
06/01/2020
4.58
 100 4.58 4.58 4.58 0 0 0
03/01/2020
4.58
 5,700 4.51 4.58 4.58 0 0 0
02/01/2020
4.51
 742 4.51 4.58 4.51 12 0 0.0
31/12/2019
4.51
 1,200 4.58 4.58 4.51 0 0 0
30/12/2019
4.58
 4,100 4.58 4.58 4.58 0 0 0
27/12/2019
4.58
 3,296 4.58 4.58 4.51 0 0 0
26/12/2019
4.58
 50,700 4.71 4.90 4.58 0 0 0
25/12/2019
4.71
 300 4.77 4.90 4.71 0 0 0
24/12/2019
4.77
 2,600 4.64 4.77 4.64 0 0 0
23/12/2019
4.64
 100 4.84 4.84 4.64 0 0 0
20/12/2019
4.84
 400 4.77 4.90 4.84 0 0 0
19/12/2019
4.77
 1,800 4.77 4.77 4.64 0 0 0
18/12/2019
4.77
 1,900 4.90 4.97 4.77 0 0 0
17/12/2019
4.90
 4,300 4.58 4.90 4.71 0 0 0
16/12/2019
4.58
 6,000 4.58 4.64 4.58 0 0 0
13/12/2019
4.58
 500 4.77 4.84 4.58 0 0 0
12/12/2019
4.77
 5,600 4.51 4.84 4.31 0 0 0
11/12/2019
4.51
 2,650 4.77 5.03 4.51 0 0 0
10/12/2019
4.77
 300 4.44 4.84 4.51 0 0 0
09/12/2019
4.44
 12,940 4.38 4.77 4.44 0 0 0
06/12/2019
4.38
 2,450 4.71 4.97 4.38 0 0 0
05/12/2019
4.71
 1,300 4.51 4.84 4.64 0 0 0
04/12/2019
4.51
 2,250 4.77 4.77 4.51 0 0 0
03/12/2019
4.77
 300 4.97 4.97 4.58 0 0 0
02/12/2019
4.97
 1,620 4.97 4.97 4.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |