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)
11/07/2017
5.89
 168,930 5.89 5.89 5.84 0 1,900 -0.0
10/07/2017
5.89
 287,400 6.01 6.01 5.84 0 0 0
07/07/2017
6.01
 225,120 6.01 6.07 5.95 0 0 0
06/07/2017
6.01
 224,230 6.01 6.07 5.95 0 0 0
05/07/2017
6.01
 137,200 6.07 6.13 6.01 0 40,000 -0.4
04/07/2017
6.07
 91,100 5.95 6.07 5.95 0 1,100 -0.0
03/07/2017
5.95
 558,020 5.89 6.24 5.89 1,900 0 0.0
30/06/2017
5.89
 118,868 5.89 5.89 5.84 0 0 0
29/06/2017
5.89
 111,300 5.95 5.95 5.89 0 0 0
28/06/2017
5.95
 64,850 5.95 5.95 5.84 0 0 0
27/06/2017
5.95
 187,130 5.95 6.01 5.89 0 0 0
26/06/2017
5.95
 544,615 6.01 6.01 5.78 12,000 30,000 -0.2
23/06/2017
6.01
 249,100 6.13 6.19 6.01 0 0 0
22/06/2017: Cổ tức tiền mặt tỉ lệ: 15%
22/06/2017
6.13
 300,510 6.30 6.48 6.07 4,000 0 0.0
21/06/2017
6.30
 671,700 6.25 6.30 6.20 20,000 0 0.2
20/06/2017
6.25
 430,367 6.30 6.30 6.20 0 0 0
19/06/2017
6.30
 383,330 6.30 6.35 6.25 0 0 0
16/06/2017
6.30
 352,923 6.25 6.35 6.25 11,910 0 0.1
15/06/2017
6.25
 296,800 6.30 6.35 6.25 0 100 -0.0
14/06/2017
6.30
 341,967 6.30 6.35 6.30 0 0 0
13/06/2017
6.30
 302,150 6.25 6.35 6.30 0 0 0
12/06/2017
6.25
 411,780 6.35 6.40 6.20 100 0 0.0
09/06/2017
6.35
 350,310 6.40 6.40 6.25 0 0 0
08/06/2017
6.40
 818,450 6.35 6.51 6.30 0 0 0
07/06/2017
6.35
 1,145,024 6.15 6.51 6.20 0 4,000 -0.1
06/06/2017
6.15
 516,430 6.00 6.15 5.94 1,100 0 0.0
05/06/2017
6.00
 268,880 5.89 6.05 5.89 0 0 0
02/06/2017
5.89
 70,600 5.89 5.89 5.84 0 0 0
01/06/2017
5.89
 267,600 5.89 5.94 5.79 0 0 0
31/05/2017
5.89
 213,000 5.84 5.89 5.79 0 0 0
30/05/2017
5.84
 135,900 5.89 5.89 5.79 0 0 0
29/05/2017
5.89
 149,400 5.79 5.89 5.79 0 0 0
26/05/2017
5.79
 267,900 5.84 5.89 5.79 0 0 0
25/05/2017
5.84
 160,330 5.84 5.89 5.48 0 0 0
24/05/2017
5.84
 118,410 5.84 5.89 5.79 0 0 0
23/05/2017
5.84
 187,600 5.89 5.89 5.84 0 0 0
22/05/2017
5.89
 235,550 5.89 5.89 5.84 0 0 0
19/05/2017
5.89
 194,800 5.89 5.89 5.84 0 0 0
18/05/2017
5.89
 229,300 5.94 6.00 5.84 0 0 0
17/05/2017
5.94
 189,500 5.84 5.94 5.79 0 24,500 -0.3
16/05/2017
5.84
 493,700 6.05 6.05 5.84 22,000 278,800 -3.0
15/05/2017
6.05
 218,750 6.05 6.15 6.05 0 0 0
12/05/2017
6.05
 527,150 5.89 6.20 5.89 200 0 0.0
11/05/2017
5.89
 138,600 5.84 5.94 5.79 0 0 0
10/05/2017
5.84
 194,700 5.79 5.89 5.79 0 0 0
09/05/2017
5.79
 226,600 5.79 5.84 5.43 2,000 0 0.0
08/05/2017
5.79
 168,630 5.79 5.89 5.74 40,000 0 0.5
05/05/2017
5.79
 256,900 5.89 5.94 5.74 0 30,000 -0.3
04/05/2017
5.89
 136,620 5.94 6.00 5.89 50,000 0 0.6
03/05/2017
5.94
 256,900 5.84 5.94 5.84 500 0 0.0
28/04/2017
5.84
 242,000 5.79 5.84 5.79 7,400 0 0.1
27/04/2017
5.79
 221,044 5.74 5.89 5.79 0 0 0
26/04/2017
5.74
 267,400 5.79 5.84 5.74 0 0 0
25/04/2017
5.79
 279,700 5.79 5.89 5.74 0 0 0
24/04/2017
5.79
 376,630 6.10 6.10 5.69 0 500 -0.0
21/04/2017
6.10
 612,320 6.30 6.30 6.10 21,000 0 0.3
20/04/2017
6.30
 55,600 6.35 6.35 6.25 1,000 0 0.0
19/04/2017
6.35
 179,540 6.30 6.35 6.20 0 0 0
18/04/2017
6.30
 154,900 6.25 6.30 6.25 0 0 0
17/04/2017
6.25
 204,030 6.30 6.46 6.15 0 10 -0.0
14/04/2017
6.30
 281,500 6.51 6.51 6.25 20,000 0 0.2
13/04/2017
6.51
 296,103 6.92 6.92 6.40 1,500 0 0.0
12/04/2017
6.92
 744,000 6.40 6.92 6.25 0 0 0
11/04/2017
6.40
 685,200 6.51 6.51 6.35 0 1,000 -0.0
10/04/2017
6.51
 283,290 6.61 6.66 6.51 7,000 0 0.1
07/04/2017
6.61
 340,140 6.66 6.76 6.56 0 0 0
05/04/2017
6.66
 579,500 6.56 6.76 6.56 0 0 0
04/04/2017
6.56
 334,850 6.61 6.66 6.51 0 0 0
03/04/2017
6.61
 605,400 6.66 6.76 6.51 500 0 0.0
31/03/2017
6.66
 614,531 6.71 6.87 6.66 2,000 0 0.0
30/03/2017
6.71
 943,189 6.35 6.71 6.35 20,000 0 0.3
29/03/2017
6.35
 783,728 6.15 6.35 6.25 0 0 0
28/03/2017
6.15
 300,901 6.25 6.25 6.15 0 0 0
27/03/2017
6.25
 162,546 6.30 6.35 6.20 0 0 0
24/03/2017
6.30
 249,700 6.25 6.30 6.15 0 0 0
23/03/2017
6.25
 251,710 6.20 6.25 6.10 0 0 0
22/03/2017
6.20
 290,710 6.30 6.30 6.20 600 0 0.0
21/03/2017
6.30
 581,950 6.20 6.30 6.05 8,000 0 0.1
20/03/2017
6.20
 317,600 6.25 6.30 6.15 0 0 0
17/03/2017
6.25
 245,050 6.20 6.40 6.15 0 0 0
16/03/2017
6.20
 441,720 6.10 6.30 6.10 0 0 0
15/03/2017
6.10
 632,520 6.30 6.30 6.10 900 0 0.0
14/03/2017
6.30
 859,760 6.61 6.61 6.30 4,000 0 0.1
13/03/2017
6.61
 308,700 6.66 6.71 6.56 400 0 0.0
10/03/2017
6.66
 405,500 6.66 6.76 6.66 0 0 0
09/03/2017
6.66
 460,369 6.61 6.71 6.61 0 0 0
08/03/2017
6.61
 418,630 6.61 6.81 6.56 0 0 0
07/03/2017
6.61
 518,920 6.66 6.76 6.56 500 0 0.0
06/03/2017
6.66
 982,316 6.25 6.66 6.30 0 0 0
03/03/2017
6.25
 571,100 6.20 6.25 6.15 0 0 0
02/03/2017
6.20
 714,200 6.00 6.20 6.00 0 0 0
01/03/2017
6.00
 357,400 6.00 6.00 5.89 0 0 0
28/02/2017
6.00
 407,200 6.00 6.05 5.89 0 0 0
27/02/2017
6.00
 394,066 6.10 6.10 6.00 100 0 0.0
24/02/2017
6.10
 608,027 6.15 6.15 6.05 15,000 0 0.2
23/02/2017
6.15
 638,230 6.05 6.15 5.94 0 0 0
22/02/2017
6.05
 586,621 6.15 6.25 5.94 10,000 0 0.1
21/02/2017
6.15
 1,826,496 5.79 6.35 5.79 0 10,000 -0.1
20/02/2017
5.79
 841,530 5.64 5.84 5.64 0 0 0
17/02/2017
5.64
 500,500 5.53 5.64 5.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |