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)
23/11/2016
5.28
 149,700 5.33 5.38 5.28 0 0 0
22/11/2016
5.33
 326,500 5.33 5.38 5.28 0 0 0
21/11/2016
5.33
 379,080 5.23 5.33 5.12 6,900 0 0.1
18/11/2016
5.23
 630,100 5.23 5.28 5.07 0 0 0
17/11/2016
5.23
 406,900 5.28 5.28 5.18 0 0 0
16/11/2016
5.28
 212,730 5.33 5.38 5.28 0 0 0
15/11/2016
5.33
 266,500 5.28 5.38 5.28 0 0 0
14/11/2016
5.28
 820,100 5.28 5.43 5.28 0 0 0
11/11/2016
5.28
 377,060 5.33 5.33 5.23 0 0 0
10/11/2016
5.33
 676,703 5.12 5.38 5.12 0 0 0
09/11/2016
5.12
 846,900 5.28 5.33 4.77 0 0 0
08/11/2016
5.28
 891,510 5.02 5.28 5.07 0 25,000 -0.3
07/11/2016
5.02
 615,540 4.71 5.12 4.71 0 125,300 -1.2
04/11/2016
4.71
 448,350 4.87 4.87 4.71 0 56,900 -0.5
03/11/2016
4.87
 1,003,110 5.02 5.07 4.71 0 95,000 -0.9
02/11/2016
5.02
 805,900 5.18 5.18 4.92 0 0 0
01/11/2016
5.18
 201,300 5.28 5.33 5.18 0 38,300 -0.4
31/10/2016
5.28
 201,200 5.23 5.33 5.18 0 0 0
28/10/2016
5.23
 169,200 5.28 5.28 5.18 0 84,700 -0.9
27/10/2016
5.28
 151,440 5.28 5.28 5.18 0 48,000 -0.5
26/10/2016
5.28
 451,500 5.38 5.43 5.18 0 0 0
25/10/2016
5.38
 345,600 5.33 5.53 5.33 0 0 0
24/10/2016
5.33
 318,100 5.38 5.43 5.23 100 140,000 -1.5
21/10/2016
5.38
 190,620 5.43 5.43 5.33 0 11,500 -0.1
20/10/2016
5.43
 116,500 5.43 5.48 5.43 0 0 0
19/10/2016
5.43
 226,400 5.48 5.53 5.38 0 30,000 -0.3
18/10/2016
5.48
 124,410 5.43 5.48 5.43 0 30,000 -0.3
17/10/2016
5.43
 106,423 5.43 5.53 5.43 0 0 0
14/10/2016
5.43
 162,510 5.43 5.59 5.43 0 0 0
13/10/2016
5.43
 197,938 5.48 5.59 5.38 0 108,000 -1.1
12/10/2016
5.48
 137,600 5.59 5.59 5.43 0 5,000 -0.1
11/10/2016
5.59
 627,200 5.48 5.59 5.38 0 40,500 -0.4
10/10/2016
5.48
 311,570 5.64 5.64 5.43 0 60,000 -0.6
07/10/2016
5.64
 490,200 5.64 5.74 5.53 0 60,000 -0.7
06/10/2016
5.64
 427,200 5.69 5.74 5.64 0 30,000 -0.3
05/10/2016
5.69
 233,840 5.79 5.84 5.69 0 30,000 -0.3
04/10/2016
5.79
 801,030 5.89 5.94 5.74 0 10,200 -0.1
03/10/2016
5.89
 391,590 5.89 6.00 5.84 0 30,000 -0.3
30/09/2016
5.89
 344,200 5.94 6.00 5.84 0 30,000 -0.3
29/09/2016
5.94
 649,240 6.05 6.10 5.94 0 30,000 -0.4
28/09/2016
6.05
 711,050 5.94 6.10 5.94 13,000 40,000 -0.3
27/09/2016
5.94
 1,014,150 5.74 6.05 5.69 0 60,000 -0.7
26/09/2016
5.74
 289,847 5.69 5.79 5.64 0 0 0
23/09/2016
5.69
 747,200 5.74 5.79 5.64 0 0 0
22/09/2016
5.74
 355,750 5.79 5.84 5.74 900 0 0.0
21/09/2016
5.79
 440,110 5.59 5.84 5.64 0 0 0
20/09/2016
5.59
 1,008,800 5.53 5.59 5.38 0 0 0
19/09/2016
5.53
 285,450 5.59 5.74 5.53 3,600 0 0.0
16/09/2016
5.59
 388,800 5.64 5.64 5.53 0 0 0
15/09/2016
5.64
 349,800 5.74 5.84 5.64 0 0 0
14/09/2016
5.74
 487,150 5.89 5.94 5.74 0 0 0
13/09/2016
5.89
 367,220 5.89 5.94 5.84 0 0 0
12/09/2016
5.89
 271,570 5.89 6.00 5.89 0 0 0
09/09/2016
5.89
 811,123 5.89 6.15 5.89 0 0 0
08/09/2016
5.89
 379,420 5.89 5.94 5.84 0 0 0
07/09/2016
5.89
 758,698 5.94 5.94 5.84 0 0 0
06/09/2016
5.94
 594,950 6.00 6.00 5.94 0 100,000 -1.2
05/09/2016
6.00
 506,300 5.94 6.15 5.94 0 0 0
01/09/2016
5.94
 712,300 6.05 6.05 5.94 0 0 0
31/08/2016
6.05
 1,214,667 6.10 6.15 6.00 0 212,600 -2.5
30/08/2016
6.10
 537,604 6.10 6.15 6.05 42,300 0 0.5
29/08/2016
6.10
 599,460 6.25 6.30 6.10 0 3,000 -0.0
26/08/2016
6.25
 1,535,345 6.20 6.35 6.15 0 0 0
25/08/2016
6.20
 1,441,052 6.15 6.20 6.10 100,000 0 1.2
24/08/2016
6.15
 1,154,930 6.10 6.20 6.00 0 0 0
23/08/2016
6.10
 1,283,600 5.89 6.15 5.79 0 0 0
22/08/2016
5.89
 914,200 6.05 6.05 5.89 1,600 48,100 -0.5
19/08/2016
6.05
 820,490 6.25 6.30 6.05 0 15,800 -0.2
18/08/2016
6.25
 717,903 6.25 6.35 6.20 0 0 0
17/08/2016
6.25
 728,310 6.20 6.30 6.15 0 0 0
16/08/2016
6.20
 1,063,380 6.30 6.35 6.20 0 107,000 -1.3
15/08/2016
6.30
 619,500 6.20 6.30 6.20 0 0 0
12/08/2016
6.20
 626,497 6.35 6.46 6.20 0 0 0
11/08/2016
6.35
 1,812,300 6.10 6.35 6.10 0 0 0
10/08/2016
6.10
 927,400 6.00 6.15 6.00 0 0 0
09/08/2016
6.00
 402,900 6.00 6.05 5.89 0 5,000 -0.1
08/08/2016
6.00
 291,147 6.05 6.10 5.94 0 0 0
05/08/2016
6.05
 450,800 6.00 6.05 5.84 68,300 0 0.8
04/08/2016
6.00
 491,120 5.84 6.15 5.84 126,000 0 1.5
03/08/2016
5.84
 377,400 5.89 5.94 5.43 50,000 0 0.6
02/08/2016
5.89
 732,050 5.94 5.94 5.74 2,000 0 0.0
01/08/2016
5.94
 817,550 6.10 6.15 5.94 0 10,800 -0.1
29/07/2016
6.10
 1,052,830 6.25 6.25 6.05 0 0 0
28/07/2016
6.25
 446,000 6.15 6.30 6.15 0 0 0
27/07/2016
6.15
 611,400 6.10 6.20 5.89 0 8,000 -0.1
26/07/2016
6.10
 1,979,260 6.46 6.46 5.89 0 5,000 -0.1
25/07/2016
6.46
 681,700 6.46 6.51 6.35 65,500 0 0.8
22/07/2016
6.46
 1,501,430 6.61 6.61 6.25 347,500 10,000 4.3
21/07/2016
6.61
 1,465,553 6.56 6.87 6.51 346,700 2,000 4.5
20/07/2016
6.56
 1,700,000 6.87 6.92 6.46 0 0 0
19/07/2016
6.87
 2,696,517 7.12 7.33 6.66 0 335,500 -4.7
18/07/2016
7.12
 2,357,510 6.71 7.22 6.71 17,000 290,700 -3.8
15/07/2016
6.71
 1,379,228 6.46 6.81 6.40 79,300 9,800 0.9
14/07/2016
6.46
 1,735,025 6.66 6.92 6.46 155,600 317,900 -2.1
13/07/2016
6.66
 3,545,760 6.10 6.66 6.15 208,300 683,100 -6.2
12/07/2016
6.10
 1,406,600 6.00 6.20 5.94 161,300 4,500 1.9
11/07/2016
6.00
 997,218 6.51 6.61 6.00 0 0 0
08/07/2016
6.51
 1,667,713 6.40 6.66 6.35 1,000 299,600 -3.8
07/07/2016
6.40
 3,091,347 6.00 6.51 6.05 4,500 524,900 -6.3
06/07/2016
6.00
 918,041 6.10 6.15 5.89 0 90,000 -1.1

Chính sách bảo mật | Điều khoản sử dụng |