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)
27/04/2018
6.48
 94,050 6.42 6.48 6.42 0 0 0
26/04/2018
6.42
 227,110 6.42 6.42 6.36 0 0 0
24/04/2018
6.42
 140,750 6.30 6.42 6.19 0 4,000 -0.0
23/04/2018
6.30
 249,160 6.48 6.48 6.30 4,000 0 0.0
20/04/2018
6.48
 281,900 6.48 6.54 6.36 0 7,300 -0.1
19/04/2018
6.48
 156,600 6.48 6.48 6.42 0 10,000 -0.1
18/04/2018
6.48
 209,620 6.59 6.59 6.42 10,000 6,700 0.0
17/04/2018
6.59
 217,020 6.54 6.59 6.48 0 20,000 -0.2
16/04/2018
6.54
 183,164 6.59 6.59 6.42 0 0 0
13/04/2018
6.59
 284,100 6.54 6.59 6.54 0 0 0
12/04/2018
6.54
 199,442 6.48 6.54 6.42 0 0 0
11/04/2018
6.48
 173,158 6.54 6.54 6.24 2,300 0 0.0
10/04/2018
6.54
 102,570 6.54 6.65 6.42 0 7,400 -0.1
09/04/2018
6.54
 250,824 6.54 6.65 6.42 0 0 0
06/04/2018
6.54
 179,200 6.54 6.59 6.42 0 0 0
05/04/2018
6.54
 270,310 6.42 6.54 6.30 0 8,000 -0.1
04/04/2018
6.42
 315,000 6.36 6.42 6.36 0 0 0
03/04/2018
6.36
 325,888 6.36 6.42 6.13 0 0 0
02/04/2018
6.36
 272,110 6.36 6.36 6.30 0 0 0
30/03/2018
6.36
 225,500 6.30 6.36 6.30 0 0 0
29/03/2018
6.30
 138,718 6.30 6.36 6.30 0 10,000 -0.1
28/03/2018
6.30
 95,165 6.54 6.54 6.30 0 0 0
27/03/2018
6.54
 340,850 6.54 6.65 6.48 0 0 0
26/03/2018
6.54
 804,020 6.54 6.59 6.30 0 10,000 -0.1
23/03/2018
6.54
 704,100 6.42 6.54 6.30 0 0 0
22/03/2018
6.42
 330,780 6.36 6.48 6.36 3,000 0 0.0
21/03/2018
6.36
 422,550 6.30 6.42 6.30 0 10,500 -0.1
20/03/2018
6.30
 395,430 6.30 6.42 6.30 0 10,500 -0.1
19/03/2018
6.30
 259,000 6.24 6.36 6.24 0 1,700 -0.0
16/03/2018
6.24
 212,700 6.30 6.36 6.24 0 0 0
15/03/2018
6.30
 460,610 6.13 6.36 6.07 0 0 0
14/03/2018
6.13
 733,340 6.19 6.30 6.13 100 0 0.0
13/03/2018
6.19
 291,400 5.95 6.19 5.95 0 17,400 -0.2
12/03/2018
5.95
 550,660 6.07 6.19 5.89 0 0 0
09/03/2018
6.07
 257,046 6.01 6.07 6.01 0 0 0
08/03/2018
6.01
 205,540 5.89 6.01 5.54 0 10,000 -0.1
07/03/2018
5.89
 448,635 5.78 5.95 5.78 10,000 0 0.1
06/03/2018
5.78
 244,110 5.60 5.84 5.60 0 0 0
05/03/2018
5.60
 198,750 5.72 5.78 5.60 0 900 -0.0
02/03/2018
5.72
 77,628 5.72 5.78 5.72 0 0 0
01/03/2018
5.72
 532,920 5.54 5.84 5.60 300,000 10,000 2.8
28/02/2018
5.54
 190,575 5.60 5.66 5.54 0 0 0
27/02/2018
5.60
 100,897 5.60 5.60 5.54 0 0 0
26/02/2018
5.60
 82,698 5.66 5.72 5.60 0 0 0
23/02/2018
5.66
 134,000 5.66 5.72 5.60 0 0 0
22/02/2018
5.66
 306,400 5.54 5.66 5.49 0 10,000 -0.1
21/02/2018
5.54
 61,700 5.43 5.54 5.43 0 5,000 -0.0
13/02/2018
5.43
 77,600 5.49 5.49 5.43 0 0 0
12/02/2018
5.49
 34,340 5.43 5.54 5.43 0 10,000 -0.1
09/02/2018
5.43
 349,413 5.37 5.49 5.25 106,900 3,400 0.9
08/02/2018
5.37
 291,900 5.31 5.43 5.31 207,000 0 1.9
07/02/2018
5.31
 141,050 5.14 5.43 5.25 3,400 10,000 -0.1
06/02/2018
5.14
 268,500 5.37 5.37 4.96 1,000 15,000 -0.1
05/02/2018
5.37
 228,900 5.54 5.54 5.37 10,000 0 0.1
02/02/2018
5.54
 107,100 5.54 5.54 5.43 0 0 0
01/02/2018
5.54
 218,900 5.49 5.60 5.43 0 0 0
31/01/2018
5.49
 380,600 5.54 5.54 5.43 0 0 0
30/01/2018
5.54
 163,947 5.54 5.60 5.49 0 0 0
29/01/2018
5.54
 206,510 5.66 5.66 5.54 0 0 0
26/01/2018
5.66
 102,313 5.66 5.66 5.60 0 0 0
25/01/2018
5.66
 149,055 5.72 5.72 5.60 0 0 0
24/01/2018
5.72
 398,910 5.84 5.84 5.66 100 0 0.0
23/01/2018
5.84
 475,320 5.78 5.89 5.78 0 20,000 -0.2
22/01/2018
5.78
 615,922 5.66 5.78 5.49 0 0 0
19/01/2018
5.66
 174,060 5.66 5.78 5.60 0 10 -0.0
18/01/2018
5.66
 203,594 5.72 5.72 5.54 0 0 0
17/01/2018
5.72
 137,900 5.72 5.72 5.54 0 0 0
16/01/2018
5.72
 438,422 5.72 5.84 5.60 0 10,000 -0.1
15/01/2018
5.72
 182,250 5.78 5.78 5.66 0 0 0
12/01/2018
5.78
 386,300 5.78 5.89 5.66 0 0 0
11/01/2018
5.78
 111,850 5.78 5.84 5.72 0 0 0
10/01/2018
5.78
 856,512 5.60 5.95 5.60 300 14,900 -0.1
09/01/2018
5.60
 557,402 5.37 5.60 5.37 0 12,800 -0.1
08/01/2018
5.37
 115,900 5.43 5.43 5.37 1,000 22,900 -0.2
05/01/2018
5.43
 70,010 5.49 5.49 5.37 0 14,100 -0.1
04/01/2018
5.49
 108,800 5.43 5.49 5.37 0 0 0
03/01/2018
5.43
 169,400 5.43 5.49 5.37 10,800 0 0.1
02/01/2018
5.43
 94,900 5.37 5.43 5.31 0 0 0
29/12/2017
5.37
 116,290 5.43 5.43 5.31 0 0 0
28/12/2017
5.43
 126,140 5.43 5.43 5.31 0 0 0
27/12/2017
5.43
 61,501 5.43 5.43 5.37 0 0 0
26/12/2017
5.43
 46,700 5.43 5.43 5.37 0 0 0
25/12/2017
5.43
 56,800 5.37 5.43 5.37 0 0 0
22/12/2017
5.37
 62,700 5.43 5.49 5.37 0 0 0
21/12/2017
5.43
 60,800 5.43 5.49 5.43 0 0 0
20/12/2017
5.43
 91,840 5.49 5.54 5.43 5,000 0 0.0
19/12/2017
5.49
 105,500 5.54 5.54 5.37 0 0 0
18/12/2017
5.54
 114,810 5.54 5.60 5.49 0 0 0
15/12/2017
5.54
 132,600 5.49 5.54 5.49 3,700 0 0.0
14/12/2017
5.49
 181,600 5.37 5.49 5.37 5,000 0 0.0
13/12/2017
5.37
 73,010 5.37 5.43 5.31 900 3,300 -0.0
12/12/2017
5.37
 338,900 5.43 5.43 5.25 0 0 0
11/12/2017
5.43
 154,504 5.49 5.54 5.37 0 0 0
08/12/2017
5.49
 101,130 5.60 5.60 5.49 0 0 0
07/12/2017
5.60
 210,300 5.60 5.60 5.49 0 200 -0.0
06/12/2017
5.60
 178,640 5.60 5.66 5.54 0 0 0
05/12/2017
5.60
 350,710 5.72 5.89 5.54 20,000 0 0.2
04/12/2017
5.72
 761,520 5.37 5.72 5.37 0 7,000 -0.1
01/12/2017
5.37
 138,910 5.37 5.43 5.31 0 0 0
30/11/2017
5.37
 126,700 5.37 5.43 5.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |