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)
29/04/2016
5.62
 903,200 5.33 5.66 5.29 0 0 0
28/04/2016
5.33
 1,007,369 5.24 5.48 5.05 20,000 2,000 0.2
27/04/2016
5.24
 2,737,520 5.81 5.81 5.24 125,000 0 1.4
26/04/2016
5.81
 957,210 5.76 5.85 5.66 20,910 0 0.3
25/04/2016
5.76
 1,257,058 5.71 6.00 5.66 16,200 0 0.2
22/04/2016
5.71
 1,296,970 5.33 5.71 5.33 148,600 0 1.7
21/04/2016
5.33
 1,508,630 5.10 5.33 4.96 0 0 0
20/04/2016
5.10
 1,421,748 4.81 5.15 4.86 0 0 0
19/04/2016
4.81
 732,560 4.77 4.86 4.67 109,700 0 1.1
15/04/2016
4.77
 1,157,330 4.86 4.96 4.77 28,500 0 0.3
14/04/2016
4.86
 852,400 4.63 4.86 4.25 10,000 0 0.1
13/04/2016
4.63
 1,613,968 4.63 4.72 4.48 0 0 0
12/04/2016
4.63
 2,035,530 4.91 4.91 4.63 138,800 0 1.4
11/04/2016
4.91
 969,220 4.96 5.10 4.91 0 0 0
08/04/2016
4.96
 1,623,690 4.72 5.15 4.77 7,000 0 0.1
07/04/2016
4.72
 958,110 4.72 4.86 4.72 67,100 0 0.7
06/04/2016
4.72
 898,900 4.63 4.86 4.67 39,200 0 0.4
05/04/2016
4.63
 1,206,100 4.25 4.63 4.25 30,000 6,600 0.2
04/04/2016
4.25
 743,100 4.11 4.39 4.11 0 0 0
01/04/2016
4.11
 620,700 4.15 4.15 4.06 0 0 0
31/03/2016
4.15
 1,325,500 4.20 4.34 4.06 0 0 0
30/03/2016
4.20
 824,600 3.92 4.20 3.87 107,000 20,000 0.8
29/03/2016
3.92
 966,500 3.87 4.15 3.92 0 1,000 -0.0
28/03/2016
3.87
 834,900 3.54 3.87 3.68 0 0 0
25/03/2016
3.54
 954,100 3.45 3.68 3.45 0 33,000 -0.3
24/03/2016
3.45
 588,000 3.45 3.49 3.40 0 30,000 -0.2
23/03/2016
3.45
 499,600 3.49 3.54 3.45 172,000 100,000 0.5
22/03/2016
3.49
 465,300 3.40 3.49 3.40 0 103,000 -0.8
21/03/2016
3.40
 527,500 3.40 3.45 3.35 93,100 0 0.7
18/03/2016
3.40
 235,700 3.49 3.49 3.40 13,500 0 0.1
17/03/2016
3.49
 461,300 3.49 3.54 3.45 128,500 12,100 0.9
16/03/2016
3.49
 621,100 3.35 3.54 3.35 0 13,000 -0.1
15/03/2016
3.35
 606,800 3.30 3.35 3.26 17,000 0 0.1
14/03/2016
3.30
 314,400 3.21 3.30 3.21 100 0 0.0
11/03/2016
3.21
 524,100 3.30 3.40 3.21 0 0 0
10/03/2016
3.30
 633,500 3.30 3.45 3.26 0 0 0
09/03/2016
3.30
 527,200 3.30 3.40 3.26 115,800 0 0.8
08/03/2016
3.30
 975,300 3.07 3.35 3.07 147,000 0 1.0
07/03/2016
3.07
 313,300 3.07 3.16 3.07 0 0 0
04/03/2016
3.07
 94,100 3.12 3.12 3.07 0 0 0
03/03/2016
3.12
 279,100 3.12 3.12 3.07 0 0 0
02/03/2016
3.12
 365,200 3.07 3.16 3.02 64,400 0 0.4
01/03/2016
3.07
 310,310 3.02 3.07 3.02 0 0 0
29/02/2016
3.02
 446,400 3.07 3.12 3.02 0 0 0
26/02/2016
3.07
 441,300 2.83 3.07 2.83 0 0 0
25/02/2016
2.83
 245,800 2.88 2.93 2.83 0 0 0
24/02/2016
2.88
 178,200 2.93 2.93 2.88 0 0 0
23/02/2016
2.93
 282,702 2.97 3.02 2.93 0 0 0
22/02/2016
2.97
 208,100 2.93 2.97 2.93 0 0 0
19/02/2016
2.93
 269,300 2.97 2.97 2.88 0 0 0
18/02/2016
2.97
 532,800 2.97 3.02 2.93 0 0 0
17/02/2016
2.97
 611,400 2.74 2.97 2.79 0 0 0
16/02/2016
2.74
 236,500 2.74 2.79 2.69 34,900 0 0.2
15/02/2016
2.74
 85,502 2.74 2.74 2.74 0 0 0
05/02/2016
2.74
 32,700 2.69 2.74 2.64 0 0 0
04/02/2016
2.69
 61,200 2.69 2.74 2.69 0 0 0
03/02/2016
2.69
 45,900 2.74 2.74 2.69 0 0 0
02/02/2016
2.74
 77,200 2.79 2.79 2.74 0 0 0
01/02/2016
2.79
 427,000 2.69 2.83 2.69 61,000 0 0.4
29/01/2016
2.69
 134,800 2.74 2.74 2.64 0 0 0
28/01/2016
2.74
 88,300 2.74 2.74 2.69 0 0 0
27/01/2016
2.74
 85,810 2.69 2.74 2.69 0 0 0
26/01/2016
2.69
 148,300 2.74 2.79 2.69 23,700 0 0.1
25/01/2016
2.74
 314,300 2.64 2.74 2.64 0 0 0
22/01/2016
2.64
 219,100 2.50 2.64 2.45 0 0 0
21/01/2016
2.50
 287,800 2.55 2.55 2.45 0 0 0
20/01/2016
2.55
 118,200 2.55 2.60 2.55 0 0 0
19/01/2016
2.55
 63,900 2.55 2.60 2.50 0 0 0
18/01/2016
2.55
 356,900 2.69 2.69 2.45 0 0 0
15/01/2016
2.69
 350,606 2.64 2.74 2.64 0 0 0
14/01/2016
2.64
 267,310 2.69 2.69 2.64 0 0 0
13/01/2016
2.69
 221,400 2.74 2.74 2.69 0 0 0
12/01/2016
2.74
 223,300 2.69 2.74 2.64 0 0 0
11/01/2016
2.69
 119,800 2.64 2.69 2.64 10,500 0 0.1
08/01/2016
2.64
 339,100 2.64 2.69 2.60 79,600 0 0.4
07/01/2016
2.64
 530,000 2.60 2.69 2.55 34,000 0 0.2
06/01/2016
2.60
 468,928 2.55 2.64 2.55 27,100 0 0.1
05/01/2016
2.55
 92,400 2.60 2.60 2.55 0 0 0
04/01/2016
2.60
 327,800 2.50 2.64 2.60 47,000 0 0.3
31/12/2015
2.50
 100,100 2.55 2.60 2.50 0 0 0
30/12/2015
2.55
 62,800 2.55 2.60 2.55 0 0 0
29/12/2015
2.55
 70,600 2.60 2.60 2.55 0 0 0
28/12/2015
2.60
 37,500 2.60 2.64 2.55 100 0 0.0
25/12/2015
2.60
 64,700 2.60 2.64 2.60 0 0 0
24/12/2015
2.60
 214,000 2.50 2.64 2.50 0 0 0
23/12/2015
2.50
 46,300 2.50 2.55 2.45 0 0 0
22/12/2015
2.50
 70,200 2.50 2.55 2.50 0 0 0
21/12/2015
2.50
 43,600 2.45 2.50 2.50 0 0 0
18/12/2015
2.45
 95,700 2.50 2.50 2.45 0 0 0
17/12/2015
2.50
 67,650 2.55 2.55 2.50 0 0 0
16/12/2015
2.55
 83,200 2.60 2.60 2.55 0 0 0
15/12/2015
2.60
 64,500 2.55 2.60 2.50 0 0 0
14/12/2015
2.55
 111,600 2.55 2.55 2.50 0 0 0
11/12/2015
2.55
 89,200 2.55 2.60 2.50 0 0 0
10/12/2015
2.55
 101,500 2.60 2.60 2.50 0 0 0
09/12/2015
2.60
 79,600 2.60 2.64 2.60 0 0 0
08/12/2015
2.60
 161,600 2.60 2.64 2.55 0 0 0
07/12/2015
2.60
 66,000 2.60 2.60 2.60 0 0 0
04/12/2015
2.60
 86,000 2.64 2.64 2.55 0 0 0
03/12/2015
2.64
 71,500 2.64 2.69 2.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |