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)
19/09/2018
5.66
 14,710 5.72 5.72 5.60 100 0 0.0
18/09/2018
5.72
 96,300 5.72 5.72 5.54 37,400 0 0.4
17/09/2018
5.72
 11,800 5.72 5.72 5.60 0 0 0
14/09/2018
5.72
 10,020 5.72 5.72 5.66 0 100 -0.0
13/09/2018
5.72
 42,810 5.84 5.84 5.72 0 4,000 -0.0
12/09/2018
5.84
 16,750 5.89 5.89 5.78 0 800 -0.0
11/09/2018
5.89
 21,100 5.89 5.89 5.72 0 600 -0.0
10/09/2018
5.89
 11,200 5.84 5.89 5.84 7,800 0 0.1
07/09/2018
5.84
 91,500 5.78 5.84 5.54 0 0 0
06/09/2018
5.78
 6,400 5.78 5.78 5.72 0 0 0
05/09/2018
5.78
 5,400 5.78 5.78 5.66 0 0 0
04/09/2018
5.78
 20,024 5.78 5.78 5.66 2,000 0 0.0
31/08/2018
5.78
 30,900 5.78 5.84 5.66 11,500 0 0.1
30/08/2018
5.78
 25,489 5.78 5.78 5.72 0 0 0
29/08/2018
5.78
 11,700 5.89 5.89 5.78 0 0 0
28/08/2018
5.89
 14,000 5.95 5.95 5.78 0 0 0
27/08/2018
5.95
 3,100 5.95 5.95 5.95 0 0 0
24/08/2018
5.95
 46,100 5.84 5.95 5.72 1,000 4,700 -0.0
23/08/2018
5.84
 49,310 5.84 5.84 5.78 0 0 0
22/08/2018
5.84
 24,970 5.89 5.89 5.78 100 0 0.0
21/08/2018
5.89
 3,100 5.89 5.89 5.84 0 0 0
20/08/2018
5.89
 1,800 5.89 5.89 5.84 0 0 0
17/08/2018
5.89
 2,300 5.84 5.89 5.84 0 0 0
16/08/2018
5.84
 7,400 5.84 5.84 5.78 0 0 0
15/08/2018
5.84
 22,100 5.84 5.84 5.78 0 0 0
14/08/2018
5.84
 13,500 5.89 5.95 5.84 0 0 0
13/08/2018
5.89
 10,377 5.89 5.89 5.84 0 0 0
10/08/2018
5.89
 49,900 5.89 5.89 5.54 0 0 0
09/08/2018
5.89
 2,100 5.89 5.95 5.89 0 0 0
08/08/2018
5.89
 15,803 5.89 5.89 5.78 0 0 0
07/08/2018
5.89
 28,310 5.89 5.89 5.78 0 0 0
06/08/2018
5.89
 75,800 6.01 6.01 5.89 0 0 0
03/08/2018
6.01
 19,027 6.13 6.13 6.01 3,200 0 0.0
02/08/2018
6.13
 51,700 6.07 6.13 5.89 500 0 0.0
01/08/2018
6.07
 76,800 6.13 6.13 5.95 0 0 0
31/07/2018
6.13
 45,400 6.19 6.19 6.07 0 0 0
30/07/2018
6.19
 40,532 6.13 6.24 6.13 0 0 0
27/07/2018
6.13
 115,516 6.01 6.19 5.95 0 2,900 -0.0
26/07/2018
6.01
 4,100 6.01 6.07 6.01 0 0 0
25/07/2018
6.01
 134,200 5.72 6.07 5.66 0 0 0
24/07/2018
5.72
 20,240 5.84 5.84 5.72 0 0 0
23/07/2018
5.84
 29,600 6.01 6.01 5.84 0 0 0
20/07/2018
6.01
 9,300 6.01 6.01 5.89 0 0 0
19/07/2018
6.01
 13,600 6.07 6.07 5.95 0 0 0
18/07/2018
6.07
 112,050 6.07 6.13 5.84 0 0 0
17/07/2018
6.07
 26,800 6.01 6.07 5.84 0 0 0
16/07/2018
6.01
 15,500 6.01 6.01 5.89 0 0 0
13/07/2018
6.01
 19,900 5.95 6.13 5.89 0 0 0
12/07/2018
5.95
 10,200 6.13 6.13 5.95 0 0 0
11/07/2018
6.13
 89,502 6.19 6.19 5.95 0 0 0
10/07/2018
6.19
 32,300 6.13 6.19 6.07 0 0 0
09/07/2018
6.13
 59,138 6.13 6.30 6.01 0 0 0
06/07/2018
6.13
 50,300 6.13 6.19 5.95 0 0 0
05/07/2018
6.13
 57,720 6.19 6.19 6.01 0 0 0
04/07/2018
6.19
 85,000 6.24 6.24 6.01 0 0 0
03/07/2018
6.24
 78,800 6.24 6.30 6.19 0 0 0
02/07/2018
6.24
 61,000 6.24 6.24 6.24 0 0 0
29/06/2018
6.24
 29,615 6.24 6.24 6.07 0 3,600 -0.0
28/06/2018
6.24
 38,030 6.24 6.24 6.13 4,600 0 0.0
27/06/2018
6.24
 19,401 6.24 6.30 6.19 0 0 0
26/06/2018
6.24
 5,200 6.24 6.24 6.13 0 0 0
25/06/2018
6.24
 40,910 6.30 6.36 6.19 0 0 0
22/06/2018
6.30
 5,700 6.24 6.30 6.24 0 0 0
21/06/2018
6.24
 29,100 6.30 6.30 6.19 0 0 0
20/06/2018
6.30
 98,400 6.30 6.30 6.13 0 0 0
19/06/2018
6.30
 69,400 6.30 6.30 6.13 900 0 0.0
18/06/2018
6.30
 82,400 6.30 6.36 6.19 0 0 0
15/06/2018
6.30
 37,040 6.36 6.36 6.30 0 0 0
14/06/2018
6.36
 82,700 6.36 6.36 6.19 0 0 0
13/06/2018
6.36
 52,100 6.30 6.36 6.24 0 0 0
12/06/2018
6.30
 100,000 6.36 6.36 6.19 0 0 0
11/06/2018
6.36
 22,150 6.36 6.36 6.24 0 0 0
08/06/2018
6.36
 22,000 6.42 6.42 6.24 0 0 0
07/06/2018
6.42
 51,430 6.42 6.42 6.19 0 0 0
06/06/2018
6.42
 50,600 6.30 6.42 6.24 0 0 0
05/06/2018
6.30
 123,810 6.54 6.54 6.30 10,000 0 0.1
04/06/2018
6.54
 51,920 6.65 6.65 6.42 10,000 0 0.1
01/06/2018
6.65
 53,412 6.42 6.77 6.30 0 0 0
31/05/2018
6.42
 45,122 6.42 6.42 6.13 0 0 0
30/05/2018
6.42
 79,368 6.07 6.42 6.01 0 0 0
29/05/2018
6.07
 106,108 5.89 6.24 5.89 0 0 0
28/05/2018
5.89
 159,600 6.36 6.36 5.89 0 0 0
25/05/2018
6.36
 164,518 6.30 6.36 6.24 0 0 0
24/05/2018
6.30
 104,090 6.07 6.30 6.07 0 0 0
23/05/2018
6.07
 73,412 6.07 6.13 5.84 0 0 0
22/05/2018
6.07
 220,110 6.19 6.19 5.72 613,900 623,900 -0.1
21/05/2018
6.19
 516,215 6.83 6.83 6.19 0 0 0
18/05/2018
6.83
 52,100 6.83 6.94 6.48 0 0 0
17/05/2018
6.83
 304,690 6.83 6.83 6.42 0 0 0
16/05/2018
6.83
 884,080 7.53 7.53 6.83 22,900 0 0.3
15/05/2018
7.53
 267,110 7.76 7.88 7.53 2,000 400 0.0
14/05/2018
7.76
 594,630 7.18 7.88 7.18 0 24,200 -0.3
11/05/2018
7.18
 122,890 7.18 7.18 7.12 0 0 0
10/05/2018
7.18
 445,322 6.54 7.18 6.54 0 10,000 -0.1
09/05/2018
6.54
 52,960 6.48 6.54 6.48 0 0 0
08/05/2018
6.48
 206,010 6.48 6.48 6.36 10,000 5,700 0.0
07/05/2018
6.48
 86,102 6.48 6.48 6.36 0 0 0
04/05/2018
6.48
 96,710 6.48 6.54 6.42 0 0 0
03/05/2018
6.48
 262,302 6.36 6.48 6.36 0 10,000 -0.1
02/05/2018
6.36
 52,900 6.48 6.48 6.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |