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)
29/11/2019
4.97
 3,100 5.03 5.03 4.64 0 0 0
28/11/2019
5.03
 0 5.03 5.03 5.03 0 0 0
27/11/2019
5.03
 11,900 5.16 5.16 4.84 0 0 0
26/11/2019
5.16
 0 5.16 5.16 5.16 0 0 0
25/11/2019
5.16
 0 5.16 5.16 5.16 0 0 0
22/11/2019
5.16
 1,420 5.16 5.23 5.03 0 0 0
21/11/2019
5.16
 5,304 4.90 5.23 4.90 0 0 0
20/11/2019
4.90
 300 5.16 5.16 4.90 0 0 0
19/11/2019
5.16
 200 5.16 5.16 4.97 0 0 0
18/11/2019
5.16
 8,000 4.97 5.16 4.90 0 0 0
15/11/2019
4.97
 2,337 5.03 5.03 4.90 0 0 0
14/11/2019
5.03
 3,450 5.03 5.03 4.90 0 0 0
13/11/2019
5.03
 20 5.03 5.03 5.03 0 0 0
12/11/2019
5.03
 2,700 5.03 5.03 4.77 0 0 0
11/11/2019
5.03
 7,200 5.03 5.03 5.03 0 0 0
08/11/2019
5.03
 16,900 5.10 5.10 4.97 0 0 0
07/11/2019
5.10
 2,000 5.10 5.10 5.10 0 0 0
06/11/2019
5.10
 2,316 5.16 5.16 5.10 0 0 0
05/11/2019
5.16
 0 5.16 5.16 5.16 0 0 0
04/11/2019
5.16
 1,135 5.16 5.16 5.16 0 0 0
01/11/2019
5.16
 0 5.16 5.16 5.16 0 0 0
31/10/2019
5.16
 1,736 5.23 5.23 5.10 0 336 -0.0
30/10/2019
5.23
 1,900 5.23 5.23 5.16 0 0 0
29/10/2019
5.23
 1,815 5.23 5.23 5.23 0 0 0
28/10/2019
5.23
 800 5.16 5.23 5.03 0 0 0
25/10/2019
5.16
 1,200 5.16 5.16 5.16 0 0 0
24/10/2019
5.16
 4,880 5.16 5.23 5.16 0 0 0
23/10/2019
5.16
 200 5.16 5.16 5.16 0 0 0
22/10/2019
5.16
 300 5.16 5.16 5.16 0 0 0
21/10/2019
5.16
 2,400 5.23 5.23 4.90 0 0 0
18/10/2019
5.23
 3,096 5.29 5.36 5.03 0 0 0
17/10/2019
5.29
 1,300 5.23 5.29 5.23 0 0 0
16/10/2019
5.23
 750 5.10 5.23 5.10 0 0 0
15/10/2019
5.10
 1,600 5.36 5.36 5.10 1,200 0 0.0
14/10/2019
5.36
 6,940 5.10 5.36 5.10 0 0 0
11/10/2019
5.10
 2,800 5.23 5.23 5.10 0 0 0
10/10/2019
5.23
 2,088 5.23 5.23 5.23 0 0 0
09/10/2019
5.23
 200 5.23 5.23 5.23 0 0 0
08/10/2019
5.23
 9,010 5.23 5.29 5.10 0 0 0
07/10/2019
5.23
 2,500 5.23 5.29 5.10 0 0 0
04/10/2019
5.23
 3,400 5.23 5.29 5.23 0 0 0
03/10/2019
5.23
 16,160 5.23 5.23 5.03 0 0 0
02/10/2019
5.23
 1,720 5.29 5.29 5.10 0 0 0
01/10/2019
5.29
 19,400 4.84 5.29 5.10 0 0 0
30/09/2019
4.84
 9,746 5.16 5.16 4.84 0 0 0
27/09/2019
5.16
 104 5.16 5.16 5.16 0 0 0
26/09/2019
5.16
 4,200 5.23 5.23 5.10 0 0 0
25/09/2019
5.23
 2,511 5.16 5.23 5.10 0 0 0
24/09/2019
5.16
 1,736 5.23 5.23 5.16 0 0 0
23/09/2019
5.23
 8,698 5.16 5.23 5.10 0 0 0
20/09/2019
5.16
 14,150 5.16 5.29 5.16 0 0 0
19/09/2019
5.16
 17,100 5.16 5.36 5.16 0 0 0
18/09/2019
5.16
 6,170 5.29 5.29 5.16 0 0 0
17/09/2019
5.29
 100 5.29 5.29 5.29 0 0 0
16/09/2019
5.29
 1,750 5.16 5.29 5.16 0 0 0
13/09/2019
5.16
 7,720 5.36 5.36 5.16 0 0 0
12/09/2019
5.36
 4,344 5.29 5.36 5.23 0 0 0
11/09/2019
5.29
 796 5.29 5.29 5.29 0 0 0
10/09/2019
5.29
 7,200 5.23 5.29 5.16 0 0 0
09/09/2019
5.23
 8,108 5.16 5.23 5.16 0 5,600 -0.0
06/09/2019
5.16
 17,240 5.16 5.23 5.16 0 0 0
05/09/2019
5.16
 11,700 5.23 5.23 5.16 0 0 0
04/09/2019
5.23
 14,258 5.16 5.23 5.16 0 0 0
03/09/2019
5.16
 8,700 5.16 5.16 5.16 0 0 0
30/08/2019
5.16
 13,500 5.16 5.16 5.16 0 0 0
29/08/2019
5.16
 25,410 5.23 5.23 5.16 0 0 0
28/08/2019
5.23
 3,600 5.23 5.23 5.16 0 0 0
27/08/2019
5.23
 13,600 5.29 5.29 5.16 0 0 0
26/08/2019
5.29
 15,110 5.29 5.29 5.03 0 0 0
23/08/2019
5.29
 36,500 5.29 5.29 5.16 0 0 0
22/08/2019
5.29
 31,600 5.29 5.36 5.16 0 0 0
21/08/2019
5.29
 46,414 5.29 5.29 5.23 0 0 0
20/08/2019
5.29
 16,686 5.23 5.29 5.23 0 0 0
19/08/2019
5.23
 39,990 5.42 5.42 5.23 0 0 0
16/08/2019
5.42
 30,200 5.42 5.42 5.23 0 0 0
15/08/2019
5.42
 3,100 5.49 5.49 5.42 0 0 0
14/08/2019
5.49
 548 5.49 5.49 5.49 0 0 0
13/08/2019
5.49
 1,360 5.42 5.49 5.42 0 0 0
12/08/2019
5.42
 14,300 5.42 5.56 5.23 0 0 0
09/08/2019
5.42
 18,590 5.36 5.42 5.23 0 0 0
08/08/2019
5.36
 6,800 5.23 5.36 5.23 0 0 0
07/08/2019
5.23
 40,300 5.29 5.36 5.23 0 0 0
06/08/2019
5.29
 12,900 5.23 5.29 5.23 0 0 0
05/08/2019
5.23
 29,340 5.29 5.29 5.16 0 0 0
02/08/2019
5.29
 29,900 5.29 5.29 5.23 0 0 0
01/08/2019
5.29
 11,600 5.42 5.42 5.23 0 0 0
31/07/2019
5.42
 16,240 5.36 5.42 5.23 0 0 0
30/07/2019
5.36
 121,980 5.23 5.42 5.23 0 99,480 -0.8
29/07/2019
5.23
 265,315 5.23 5.29 5.23 0 250,600 -2.0
26/07/2019
5.23
 173,000 5.23 5.23 5.16 0 135,900 -1.1
25/07/2019
5.23
 207,600 5.23 5.23 5.03 0 144,500 -1.2
24/07/2019
5.23
 65,900 5.16 5.23 5.10 0 11,400 -0.1
23/07/2019
5.16
 57,050 5.23 5.23 5.16 0 56,800 -0.5
22/07/2019
5.23
 49,100 5.36 5.36 5.23 0 46,800 -0.4
19/07/2019
5.36
 27,010 5.36 5.36 5.23 0 24,000 -0.2
18/07/2019
5.36
 4,200 5.23 5.36 5.23 0 0 0
17/07/2019
5.23
 47,600 5.23 5.23 5.16 0 43,700 -0.3
16/07/2019
5.23
 73,910 5.23 5.23 5.16 0 73,800 -0.6
15/07/2019
5.23
 179,910 5.36 5.36 5.16 5,900 125,800 -1.0
12/07/2019
5.36
 8,080 5.42 5.42 5.23 0 5,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |