CTCP Ống thép Việt Đức VG PIPE (vgs)

32
0.50
(1.59%)
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
(2024-10-23) 		-3.30 -9.35% 13,965,516 -20,910 -0.7
30.70
35.30
32
2 tháng
(2024-09-23) 		-4.40 -12.09% 33,030,686 102,086 3.4
30.70
39.10
32
3 tháng
(2024-08-26) 		-5.40 -14.44% 45,672,921 24,148 0.5
30.70
39.10
32
6 tháng
(2024-05-27) 		-1.24 -3.72% 116,640,726 84,926 0.4
30.70
40.76
32
12 tháng
(2023-11-28) 		10.48 48.67% 246,683,518 307,189 4.9
20.10
40.76
32
24 tháng
(2022-12-05) 		21.96 218.62% 459,358,853 314,149 4.7
8.23
40.76
32
36 tháng
(2021-12-08) 		-1.05 -3.18% 548,259,917 369,749 6.0
5.45
40.76
32
60 tháng
(2019-12-19) 		27.23 570.69% 699,212,807 -213,342 -1.8
4.12
40.76
32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |