CTCP Ống thép Việt Đức VG PIPE (vgs)

31.50
0.20
(0.64%)
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
(2024-10-22) 		-3.10 -8.96% 15,138,382 -117,110 -3.7
30.70
35.30
31.50
2 tháng
(2024-09-23) 		-4.90 -13.46% 32,493,086 -44,414 -1.2
30.70
39.10
31.50
3 tháng
(2024-08-23) 		-5.90 -15.78% 46,652,480 -73,952 -2.4
30.70
39.10
31.50
6 tháng
(2024-05-27) 		-1.74 -5.23% 116,103,126 -61,574 -4.3
30.70
40.76
31.50
12 tháng
(2023-11-27) 		11.21 55.28% 246,957,118 160,689 0.3
20.10
40.76
31.50
24 tháng
(2022-12-02) 		21.80 224.84% 459,555,830 168,549 0.1
8.23
40.76
31.50
36 tháng
(2021-12-07) 		-1.55 -4.69% 548,163,018 221,349 1.3
5.45
40.76
31.50
60 tháng
(2019-12-18) 		26.73 560.21% 698,677,107 -359,842 -6.4
4.12
40.76
31.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
34.67
 706,387 33.62 34.67 33.43 20,000 16,900 0.1
01/07/2024
33.52
 854,198 33.62 33.71 32.48 138,600 0 4.8
28/06/2024
33.81
 1,510,157 35.05 35.33 32.29 130,200 30,500 3.4
27/06/2024
35.05
 943,318 36.19 36.19 34.95 8,300 2,200 0.2
26/06/2024
36.19
 604,310 36.19 36.38 35.24 0 6,200 -0.2
25/06/2024
36.38
 743,410 39.05 39.05 35.52 29,900 0 1.1
24/06/2024
35.52
 1,529,793 33.33 38.10 33.33 0 201 -0.0
21/06/2024
36.95
 1,148,125 35.81 36.95 35.52 8,400 0 0.3
20/06/2024
35.81
 823,287 35.90 36.19 35.05 30,000 17,000 0.5
19/06/2024
35.90
 659,795 36.29 36.67 35.81 0 100 -0.0
18/06/2024
36.29
 455,217 36.29 36.76 36.10 38,000 0 1.5
17/06/2024
36.19
 1,664,946 35.24 36.95 34.29 17,000 0 0.6
14/06/2024
35.24
 1,041,972 36.29 37.05 35.24 800 55,300 -2.1
13/06/2024
36.38
 371,833 36.76 37.14 36.19 2,800 12,400 -0.4
12/06/2024
36.76
 471,763 36.76 36.76 36 0 25,000 -1.0
11/06/2024
36.76
 1,131,044 36.19 37.62 35.71 55,300 33,200 0.9
10/06/2024
35.81
 711,278 34.95 35.81 34.57 37,400 7,700 1.1
07/06/2024
34.95
 723,248 35.33 35.52 34.57 0 0 0
06/06/2024
35.33
 856,994 35.43 36.19 34.67 28,000 42,000 -0.5
05/06/2024
35.43
 981,104 35.52 36.10 34.67 0 15,400 -0.6
04/06/2024
35.33
 1,220,606 35.05 37.05 34.86 29,600 16,200 0.5
03/06/2024
34.76
 741,820 34.95 35.62 34.29 1,000 31,000 -1.1
31/05/2024
34.95
 1,349,417 33.81 35.71 33.43 83,500 5,100 2.9
30/05/2024
33.71
 1,224,136 32.95 33.71 32.19 19,400 47,800 -1.0
29/05/2024
33.62
 1,045,430 33.71 34.67 32.86 31,000 41,300 -0.4
28/05/2024
33.71
 554,828 33.24 34.29 33.24 0 1,800 -0.1
27/05/2024
33.24
 759,955 32.19 33.24 31.52 48,700 5,400 1.5
24/05/2024
32.19
 2,148,776 34.19 34.19 30.95 46,400 28,100 0.6
23/05/2024
34.19
 773,597 31.33 34.67 31.33 10,100 1,300 0.3
22/05/2024
34.76
 778,493 34.48 35.14 33.33 5,400 48,200 -1.5
21/05/2024
34.29
 1,303,395 33.62 34.38 32.29 5,500 6,400 -0.0
20/05/2024
33.05
 1,202,944 32.38 34 32.29 0 144,923 -5.0
17/05/2024
32.38
 1,222,727 30.19 32.38 29.81 201,345 16,100 6.1
16/05/2024
30.19
 840,008 30.10 30.76 29.71 3,800 37,200 -1.1
15/05/2024
29.90
 1,315,899 28.67 30.29 28.57 132,700 28,750 3.2
14/05/2024
28.67
 718,933 28.67 28.86 28.10 15,100 19,000 -0.1
13/05/2024
28.67
 1,188,962 28.76 29.43 27.81 23,400 153,400 -3.9
10/05/2024
28.67
 1,276,057 28 29.05 27.90 59,400 54,900 0.1
09/05/2024
28
 1,104,946 28.29 28.86 27.90 11,200 161,100 -4.5
08/05/2024
28.29
 2,104,112 26.67 28.76 26.10 156,400 49,600 3.0
07/05/2024
26.67
 1,673,953 25.90 27.52 25.90 24,300 1,600 0.6
06/05/2024
25.81
 1,506,863 24.76 26.10 24.76 108,700 0 2.9
03/05/2024
24.57
 1,827,300 23.71 25.43 23.14 176,200 17,400 4.0
02/05/2024
23.62
 1,074,337 23.81 24.19 22.95 0 121,200 -3.0
26/04/2024
24
 1,139,878 23.33 24.19 23.14 0 54,600 -1.4
25/04/2024
23.62
 836,894 23.90 24.10 23.33 4,000 26,800 -0.6
24/04/2024
23.90
 1,232,743 22.38 24.10 22.38 138,500 13,900 3.0
23/04/2024
22
 1,300,634 23.71 23.81 21.90 54,000 25,300 0.6
22/04/2024
23.62
 959,416 23.14 24 23.14 27,400 144,600 -2.9
19/04/2024
23.14
 3,135,750 25.52 25.52 23.14 13,500 257,400 -6.3
17/04/2024
25.71
 1,745,813 27.05 27.52 25.71 19,200 130,500 -3.2
16/04/2024
27.05
 2,147,571 25.33 27.05 25.24 149,500 115,800 0.9
15/04/2024
25.33
 3,006,562 26.38 28.48 25.33 253,100 12,450 6.8
12/04/2024
26.38
 1,559,521 26.19 26.95 26.19 1,400 7,200 -0.2
11/04/2024
26
 2,140,232 24.38 26.19 24.29 227,000 16,500 5.7
10/04/2024
24.67
 473,530 24.95 25.24 24.67 0 2,400 -0.1
09/04/2024
24.86
 554,151 24.29 25.05 24.29 20,700 1,400 0.5
08/04/2024
24.29
 755,611 24.29 24.86 23.90 16,300 37,600 -0.5
05/04/2024
24.38
 941,879 24.95 25.24 24.29 2,500 94,500 -2.4
04/04/2024
24.95
 1,190,992 25.43 25.43 24.67 51,700 6,900 1.2
03/04/2024
25.43
 689,519 26.29 26.38 25.24 19,700 0 0.5
02/04/2024
26.29
 1,034,453 25.52 26.67 25.33 133,100 0 3.6
01/04/2024
25.71
 903,453 25.43 25.71 25.14 6,900 46,900 -1.1
29/03/2024
25.43
 589,975 25.90 26 25.33 82 0 0.0
28/03/2024
25.90
 665,805 26.29 26.48 25.71 12 74,200 -2.0
27/03/2024
26.19
 1,034,422 26 27.05 26 47,000 59,300 -0.3
26/03/2024
25.90
 754,753 25.52 26.10 25.24 0 32,100 -0.9
25/03/2024
25.52
 719,831 26 26.48 25.24 0 18,100 -0.5
22/03/2024
25.90
 1,531,282 25.24 26.19 25.05 132,800 50,900 2.2
21/03/2024
25.24
 818,433 25.14 25.81 24.95 22,800 76,600 -1.4
20/03/2024
24.95
 567,031 24.95 25.24 24.57 15,900 88,500 -1.9
19/03/2024
25.14
 1,655,164 24.10 26.19 24.10 26,400 177,000 -3.9
18/03/2024
24.19
 2,329,596 25.71 25.71 23.33 81,100 221,200 -3.7
15/03/2024
25.71
 1,298,509 25.14 26.10 25.05 64,200 85,100 -0.6
14/03/2024
25.14
 1,372,558 23.05 26.29 23.05 97,200 116,300 -0.5
13/03/2024
25.52
 2,272,128 23.43 25.52 23.24 166,100 22,900 3.6
12/03/2024
23.24
 1,096,695 23.33 23.81 23.24 100,100 400 2.5
11/03/2024
23.33
 1,176,244 24.38 24.38 23.14 24,300 73,800 -1.2
08/03/2024
24.10
 1,883,024 24.38 25.05 24 94,900 37,000 1.5
07/03/2024
24.38
 936,902 24.10 24.38 23.81 146,400 0 3.7
06/03/2024
24.10
 1,441,995 24.38 24.38 23.33 43,700 48,200 -0.1
05/03/2024
24.38
 1,113,131 24.38 24.57 23.81 38,200 121,710 -2.1
04/03/2024
24.29
 1,524,054 23.81 24.67 23.81 45,300 125,850 -2.1
01/03/2024
23.71
 870,022 23.52 23.81 23.05 24,600 73,150 -1.2
29/02/2024
23.43
 1,403,605 23.24 24.10 22.95 19,600 56,700 -0.9
28/02/2024
23.24
 1,395,555 23.05 23.33 22.57 70,200 28,803 1.0
27/02/2024
22.86
 3,091,799 21.33 23.43 21.33 238,400 15,600 5.3
26/02/2024
21.33
 780,459 20.95 21.43 20.86 78,500 30,100 1.1
23/02/2024
20.95
 1,364,811 21.52 21.62 20.95 30,745 45,700 -0.3
22/02/2024
21.52
 1,032,213 21.90 22 21.43 10,500 78,900 -1.6
21/02/2024
21.90
 890,676 22.19 22.29 21.90 30,100 11,150 0.4
20/02/2024
22.19
 838,652 22.19 22.29 21.90 100 76,100 -1.8
19/02/2024
22.19
 1,974,272 21.90 22.38 21.62 78,806 59,539 0.5
16/02/2024
21.90
 661,548 22.10 22.19 21.81 0 86,200 -2.0
15/02/2024
22
 1,923,787 21.62 22.38 21.43 131,100 1,200 3.0
07/02/2024
21.52
 679,052 21.33 21.62 21.24 24,500 0 0.6
06/02/2024
21.33
 783,074 20.95 21.52 20.86 88,100 5,700 1.8
05/02/2024
20.86
 295,830 20.95 21.14 20.86 15,300 5,600 0.2
02/02/2024
20.95
 528,767 20.95 21.24 20.86 0 9,300 -0.2
01/02/2024
20.95
 544,095 20.76 21.05 20.57 8,800 8,000 0.0

Chính sách bảo mật | Điều khoản sử dụng |