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)
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
16/02/2017
5.53
 723,030 5.69 5.79 5.53 0 0 0
15/02/2017
5.69
 616,310 5.64 5.69 5.59 0 0 0
14/02/2017
5.64
 781,100 5.74 5.74 5.23 1,400 0 0.0
13/02/2017
5.74
 416,530 5.69 5.79 5.69 0 0 0
10/02/2017
5.69
 401,900 5.69 5.79 5.64 0 0 0
09/02/2017
5.69
 1,623,053 5.53 5.79 5.43 0 0 0
08/02/2017
5.53
 286,100 5.48 5.53 5.43 0 0 0
07/02/2017
5.48
 366,500 5.38 5.48 5.33 0 0 0
06/02/2017
5.38
 554,600 5.48 5.48 5.33 6,200 0 0.1
03/02/2017
5.48
 211,800 5.43 5.48 5.38 0 0 0
02/02/2017
5.43
 94,800 5.33 5.43 5.33 0 0 0
25/01/2017
5.33
 154,010 5.28 5.38 5.28 7,810 0 0.1
24/01/2017
5.28
 190,800 5.38 5.38 5.28 0 0 0
23/01/2017
5.38
 363,800 5.38 5.38 5.23 0 0 0
20/01/2017
5.38
 229,000 5.33 5.38 5.33 0 30,700 -0.3
19/01/2017
5.33
 249,300 5.43 5.48 5.33 0 0 0
18/01/2017
5.43
 93,230 5.48 5.48 5.43 0 0 0
17/01/2017
5.48
 365,200 5.48 5.48 5.43 0 13,000 -0.1
16/01/2017
5.48
 299,300 5.53 5.53 5.48 0 0 0
13/01/2017
5.53
 217,310 5.48 5.59 5.48 0 1,000 -0.0
12/01/2017
5.48
 382,800 5.38 5.59 5.43 0 0 0
11/01/2017
5.38
 349,500 5.43 5.48 5.33 0 0 0
10/01/2017
5.43
 230,400 5.48 5.48 5.38 0 0 0
09/01/2017
5.48
 135,010 5.43 5.53 5.38 0 0 0
06/01/2017
5.43
 312,100 5.59 5.64 5.43 0 0 0
05/01/2017
5.59
 203,400 5.53 5.64 5.48 0 0 0
04/01/2017
5.53
 351,800 5.59 5.59 5.53 0 0 0
03/01/2017
5.59
 330,810 5.43 5.59 5.43 0 0 0
30/12/2016
5.43
 222,310 5.59 5.59 5.43 0 0 0
29/12/2016
5.59
 371,820 5.64 5.69 5.53 0 0 0
28/12/2016
5.64
 667,800 5.64 5.74 5.53 0 10,000 -0.1
27/12/2016
5.64
 306,610 5.74 5.79 5.59 1,000 0 0.0
26/12/2016
5.74
 829,410 5.53 5.74 5.53 0 0 0
23/12/2016
5.53
 432,700 5.48 5.59 5.38 0 0 0
22/12/2016
5.48
 762,570 5.53 5.79 5.48 0 0 0
21/12/2016
5.53
 1,623,950 5.07 5.53 5.07 0 0 0
20/12/2016
5.07
 227,000 5.07 5.07 5.02 0 0 0
19/12/2016
5.07
 119,602 5.07 5.07 5.02 0 0 0
16/12/2016
5.07
 120,200 5.07 5.07 5.02 0 0 0
15/12/2016
5.07
 59,400 5.07 5.12 5.02 0 0 0
14/12/2016
5.07
 289,300 5.07 5.07 4.97 0 0 0
13/12/2016
5.07
 404,710 5.07 5.18 4.66 10,000 0 0.1
12/12/2016
5.07
 191,900 5.12 5.18 5.02 0 0 0
09/12/2016
5.12
 96,700 5.23 5.23 5.12 52,000 0 0.5
08/12/2016
5.23
 131,720 5.12 5.23 5.12 112,100 0 1.1
07/12/2016
5.12
 176,470 5.07 5.18 5.07 146,100 0 1.5
06/12/2016
5.07
 126,100 5.23 5.23 5.07 1,000 0 0.0
05/12/2016
5.23
 278,750 5.07 5.28 5.07 82,200 0 0.8
02/12/2016
5.07
 212,870 5.12 5.18 5.07 0 0 0
01/12/2016
5.12
 316,378 5.18 5.23 5.07 0 0 0
30/11/2016
5.18
 230,603 5.18 5.23 5.12 23,800 0 0.2
29/11/2016
5.18
 183,330 5.28 5.28 5.18 0 0 0
28/11/2016
5.28
 341,228 5.18 5.38 5.18 0 0 0
25/11/2016
5.18
 124,210 5.28 5.28 5.12 0 0 0
24/11/2016
5.28
 240,430 5.28 5.38 5.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |