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)
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
05/07/2016
6.10
 1,072,970 6.00 6.30 6.00 4,000 0 0.0
04/07/2016
6.00
 1,471,130 6.00 6.25 6.00 0 0 0
01/07/2016
6.00
 525,420 5.94 6.10 5.94 0 94,100 -1.1
30/06/2016
5.94
 630,821 6.10 6.15 5.94 0 0 0
29/06/2016
6.10
 1,168,040 5.79 6.15 5.79 2,300 0 0.0
28/06/2016
5.79
 1,088,210 5.48 5.79 5.53 286,400 0 3.2
27/06/2016
5.48
 753,793 5.48 5.64 5.28 140,000 52,900 0.9
24/06/2016
5.48
 2,142,900 6.05 6.15 5.48 0 528,700 -6.0
23/06/2016
6.05
 644,610 6.00 6.25 6.00 40,900 0 0.5
22/06/2016
6.00
 511,011 6.00 6.05 5.84 0 1,000 -0.0
21/06/2016
6.00
 958,950 5.84 6.20 5.89 184,800 0 2.2
20/06/2016
5.84
 749,160 5.79 5.84 5.69 37,700 1,200 0.4
17/06/2016: Cổ tức tiền mặt tỉ lệ: 10%
17/06/2016
5.79
 1,396,676 6.00 6.40 5.64 143,100 0 1.6
16/06/2016
6.00
 900,955 6.04 6.18 6.00 4,000 171,300 -2.2
15/06/2016
6.04
 1,101,200 6.28 6.42 6.04 49,900 143,700 -1.2
14/06/2016
6.28
 784,077 6.23 6.33 6.09 0 139,300 -1.8
13/06/2016
6.23
 1,606,665 5.90 6.23 5.90 1,000 0 0.0
10/06/2016
5.90
 1,194,718 5.71 6.04 5.66 1,000 53,710 -0.6
09/06/2016
5.71
 584,620 5.71 5.76 5.66 0 3,000 -0.0
08/06/2016
5.71
 862,150 5.57 5.81 5.57 1,200 0 0.0
07/06/2016
5.57
 513,845 5.52 5.57 5.48 0 0 0
06/06/2016
5.52
 997,460 5.52 5.81 5.52 2,000 0 0.0
03/06/2016
5.52
 539,190 5.52 5.57 5.43 0 0 0
02/06/2016
5.52
 1,084,255 5.38 5.57 5.33 274,200 0 3.2
01/06/2016
5.38
 564,800 5.33 5.48 5.29 0 0 0
31/05/2016
5.33
 771,400 5.24 5.38 5.19 0 0 0
30/05/2016
5.24
 1,093,624 5.00 5.24 5.00 0 0 0
27/05/2016
5.00
 555,450 5.05 5.05 4.96 48,700 0 0.5
26/05/2016
5.05
 541,500 4.96 5.05 4.91 167,600 0 1.8
25/05/2016
4.96
 286,505 5.10 5.19 4.96 0 0 0
24/05/2016
5.10
 962,020 4.81 5.19 4.81 71,700 2,200 0.7
23/05/2016
4.81
 427,200 4.91 4.96 4.81 79,900 2,800 0.8
20/05/2016
4.91
 180,342 4.96 5.00 4.86 0 0 0
19/05/2016
4.96
 488,578 4.81 4.96 4.81 50,600 0 0.5
18/05/2016
4.81
 387,677 5.00 5.05 4.81 2,000 0 0.0
17/05/2016
5.00
 493,170 4.91 5.05 4.91 0 0 0
16/05/2016
4.91
 533,228 4.91 5.00 4.86 0 0 0
13/05/2016
4.91
 1,671,920 5.19 5.19 4.72 104,800 500 1.1
12/05/2016
5.19
 600,630 5.33 5.33 5.19 0 0 0
11/05/2016
5.33
 893,781 5.29 5.43 5.10 52,700 0 0.6
10/05/2016
5.29
 473,000 5.38 5.43 5.29 0 0 0
09/05/2016
5.38
 971,478 5.29 5.62 5.29 249,300 2,000 2.9
06/05/2016
5.29
 704,270 5.38 5.43 5.24 159,200 5,000 1.7
05/05/2016
5.38
 1,521,130 5.66 5.76 5.24 0 20,000 -0.2
04/05/2016
5.66
 1,807,408 5.62 5.85 5.43 197,100 220,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |