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)
11/07/2019
5.42
 78,300 5.56 5.56 5.36 0 46,800 -0.4
10/07/2019
5.56
 28,236 5.56 5.56 5.49 0 0 0
09/07/2019
5.56
 2,440 5.56 5.56 5.36 0 0 0
08/07/2019
5.56
 7,030 5.56 5.88 5.36 0 0 0
05/07/2019
5.56
 660 5.49 5.56 5.36 0 0 0
04/07/2019
5.49
 6,050 5.49 5.56 5.42 0 0 0
03/07/2019
5.49
 10,100 5.56 6.01 5.42 0 0 0
02/07/2019
5.56
 3,131 5.49 5.56 5.36 0 0 0
01/07/2019
5.49
 2,628 5.56 5.56 5.49 0 0 0
28/06/2019
5.56
 1,700 5.69 5.69 5.56 0 0 0
27/06/2019
5.69
 13,250 5.56 5.69 5.36 0 7,200 -0.1
26/06/2019
5.56
 36,008 5.62 5.62 5.56 0 33,100 -0.3
25/06/2019
5.62
 35,600 5.62 5.88 5.56 0 32,100 -0.3
24/06/2019
5.62
 4,460 5.69 5.69 5.62 0 3,400 -0.0
21/06/2019
5.69
 18,710 5.69 6.21 5.69 0 15,700 -0.1
20/06/2019
5.69
 1,120 6.08 6.08 5.69 0 0 0
19/06/2019
6.08
 0 6.08 6.08 6.08 0 0 0
18/06/2019
6.08
 2,250 5.69 6.21 6.01 0 0 0
17/06/2019
5.69
 10 5.69 5.69 5.69 0 0 0
14/06/2019
5.69
 5,800 5.69 5.88 5.69 0 0 0
13/06/2019
5.69
 8,132 5.69 6.01 5.69 100 1,600 -0.0
12/06/2019
5.69
 13,736 5.75 5.75 5.69 0 9,100 -0.1
11/06/2019
5.75
 6,700 5.82 5.82 5.69 0 5,200 -0.0
10/06/2019
5.82
 44,820 5.88 5.88 5.69 0 42,700 -0.4
07/06/2019
5.88
 16,400 5.95 6.01 5.88 0 0 0
06/06/2019
5.95
 4,536 5.95 5.95 5.88 0 0 0
05/06/2019
5.95
 6,620 6.08 6.41 5.95 0 0 0
04/06/2019
6.08
 5,597 6.21 6.47 6.01 0 0 0
03/06/2019
6.21
 10,970 6.01 6.47 5.82 0 0 0
31/05/2019
6.01
 11,160 6.14 6.54 5.95 0 0 0
30/05/2019
6.14
 4,300 6.21 6.47 5.95 0 0 0
29/05/2019
6.21
 9,380 6.01 6.54 6.01 0 0 0
28/05/2019
6.01
 12,800 6.21 6.27 5.95 0 0 0
27/05/2019
6.21
 21,400 6.21 6.60 6.21 0 0 0
24/05/2019
6.21
 14,450 6.34 6.54 6.21 0 0 0
23/05/2019
6.34
 71,978 6.21 6.67 6.08 0 49,968 0
22/05/2019
6.21
 21,900 6.21 6.47 5.75 0 0 0
21/05/2019
6.21
 7,811 6.01 6.54 6.08 0 0 0
20/05/2019
6.01
 5,300 5.82 6.14 5.88 0 0 0
17/05/2019
5.82
 200 5.88 5.88 5.82 0 0 0
16/05/2019
5.88
 20,020 6.08 6.08 5.62 0 0 0
15/05/2019
6.08
 35,237 5.88 6.47 5.88 0 0 0
14/05/2019
5.88
 13,482 5.88 5.88 5.75 0 0 0
13/05/2019
5.88
 14,100 6.01 6.01 5.75 0 0 0
10/05/2019
6.01
 1,060 5.95 6.01 6.01 0 0 0
09/05/2019
5.95
 33,725 5.82 6.01 5.82 0 0 0
08/05/2019
5.82
 2,300 5.88 5.88 5.82 0 0 0
07/05/2019
5.88
 40,750 5.75 6.01 5.75 0 0 0
06/05/2019
5.75
 20,530 5.82 5.82 5.56 0 0 0
03/05/2019
5.82
 5,263 6.01 6.01 5.82 0 0 0
02/05/2019
6.01
 20,421 6.01 6.01 5.95 0 900 -0.0
26/04/2019
6.01
 11,000 6.01 6.14 6.01 0 1,000 -0.0
25/04/2019
6.01
 34,800 6.08 6.14 6.01 0 22,700 -0.2
24/04/2019
6.08
 16,710 6.21 6.27 6.08 0 4,300 -0.0
23/04/2019
6.21
 11,660 6.21 6.21 6.21 0 1,800 -0.0
22/04/2019
6.21
 15,400 6.47 6.47 6.21 0 0 0
19/04/2019
6.47
 9,692 6.47 6.54 6.47 0 0 0
18/04/2019
6.47
 16,760 6.67 6.67 6.14 0 0 0
17/04/2019
6.67
 12,950 6.54 6.67 6.34 0 0 0
16/04/2019
6.54
 11,874 6.67 6.67 6.54 0 0 0
12/04/2019
6.67
 20,520 6.73 6.73 6.41 0 0 0
11/04/2019
6.73
 48,790 6.73 6.73 6.54 0 0 0
10/04/2019
6.73
 14,200 6.67 6.73 6.60 0 0 0
09/04/2019
6.67
 34,600 6.73 6.80 6.54 0 0 0
08/04/2019
6.73
 13,618 6.80 6.80 6.54 0 600 -0.0
05/04/2019
6.80
 28,150 6.99 6.99 6.54 0 0 0
04/04/2019
6.99
 11,640 6.86 6.99 6.54 0 0 0
03/04/2019
6.86
 34,950 7.58 7.58 6.86 0 0 0
02/04/2019
7.58
 61,286 6.93 7.58 6.60 0 0 0
01/04/2019
6.93
 16,900 6.54 6.93 6.21 0 0 0
29/03/2019
6.54
 42,000 6.93 6.93 6.54 0 0 0
28/03/2019
6.93
 1,700 6.93 6.93 6.93 0 0 0
27/03/2019
6.93
 14,200 6.93 7.06 6.73 0 0 0
26/03/2019
6.93
 15,158 7.12 7.12 6.93 0 0 0
25/03/2019
7.12
 22,600 7.25 7.25 7.06 0 0 0
22/03/2019
7.25
 33,300 6.99 7.25 6.99 0 0 0
21/03/2019
6.99
 6,058 7.19 7.19 6.93 0 0 0
20/03/2019
7.19
 16,000 6.93 7.19 6.80 0 0 0
19/03/2019
6.93
 47,400 7.25 7.25 6.86 0 0 0
18/03/2019
7.25
 47,300 7.52 7.52 7.19 0 0 0
15/03/2019
7.52
 32,600 7.84 7.84 7.39 0 0 0
14/03/2019
7.84
 56,400 7.78 7.97 7.78 0 0 0
13/03/2019
7.78
 104,600 8.30 8.37 7.78 0 0 0
12/03/2019
8.30
 266,180 8.17 8.43 7.58 0 145,000 -1.8
11/03/2019
8.17
 66,200 7.84 8.24 7.58 0 0 0
08/03/2019
7.84
 258,603 7.19 7.84 6.86 0 215,000 -2.4
07/03/2019
7.19
 257,960 7.65 7.91 7.19 0 89,900 -1.0
06/03/2019
7.65
 339,600 8.50 8.50 7.65 0 0 0
05/03/2019
8.50
 49,800 8.63 8.63 8.17 1,000 100 0.0
04/03/2019
8.63
 770,912 7.84 8.63 7.52 0 60,010 -0.7
01/03/2019
7.84
 48,720 8.10 8.10 7.78 0 43,900 -0.5
28/02/2019
8.10
 86,300 8.37 8.37 7.84 0 62,000 -0.8
27/02/2019
8.37
 92,260 8.24 8.50 8.24 0 4,600 -0.1
26/02/2019
8.24
 359,350 7.52 8.24 7.39 0 6,000 -0.1
25/02/2019
7.52
 36,100 7.71 7.71 7.12 0 0 0
22/02/2019
7.71
 31,000 7.78 7.78 7.06 0 0 0
21/02/2019
7.78
 107,000 7.91 7.91 7.78 0 0 0
20/02/2019
7.91
 183,028 7.84 7.91 7.78 0 5,000 -0.1
19/02/2019
7.84
 340,380 7.91 7.91 7.78 10,000 0 0.1
18/02/2019
7.91
 60,300 7.84 7.97 7.78 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |