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)
02/12/2015
2.64
 72,800 2.60 2.64 2.60 0 0 0
01/12/2015
2.60
 94,100 2.64 2.69 2.60 0 0 0
30/11/2015
2.64
 294,000 2.74 2.74 2.60 0 0 0
27/11/2015
2.74
 259,900 2.74 2.79 2.74 0 0 0
26/11/2015
2.74
 248,700 2.74 2.79 2.69 0 0 0
25/11/2015
2.74
 229,600 2.79 2.79 2.69 200 0 0.0
24/11/2015
2.79
 161,910 2.79 2.83 2.74 1,100 0 0.0
23/11/2015
2.79
 524,045 2.69 2.88 2.69 92,000 0 0.5
20/11/2015
2.69
 306,500 2.69 2.79 2.69 20,200 0 0.1
19/11/2015
2.69
 184,300 2.74 2.79 2.69 9,100 0 0.1
18/11/2015
2.74
 364,550 2.74 2.83 2.74 20,900 0 0.1
17/11/2015
2.74
 409,915 2.74 2.83 2.74 89,100 0 0.5
16/11/2015
2.74
 299,100 2.74 2.83 2.74 15,400 500 0.1
13/11/2015
2.74
 353,110 2.74 2.79 2.69 5,900 0 0.0
12/11/2015
2.74
 419,310 2.74 2.74 2.64 50,000 0 0.3
11/11/2015
2.74
 290,200 2.79 2.79 2.69 0 0 0
10/11/2015
2.79
 227,400 2.83 2.83 2.79 0 0 0
09/11/2015
2.83
 304,400 2.88 2.88 2.79 0 0 0
06/11/2015
2.88
 1,154,500 2.69 2.93 2.74 0 0 0
05/11/2015
2.69
 655,715 2.55 2.69 2.55 0 0 0
04/11/2015
2.55
 308,840 2.55 2.64 2.50 0 0 0
03/11/2015
2.55
 200,300 2.50 2.55 2.45 0 0 0
02/11/2015
2.50
 365,100 2.60 2.60 2.45 0 0 0
30/10/2015
2.60
 201,800 2.69 2.69 2.50 0 50,000 -0.3
29/10/2015
2.69
 429,700 2.64 2.83 2.64 0 113,000 -0.6
28/10/2015
2.64
 1,024,400 2.41 2.64 2.41 0 40,000 -0.2
27/10/2015
2.41
 13,210 2.41 2.41 2.36 0 0 0
26/10/2015
2.41
 185,900 2.41 2.41 2.41 0 10,000 -0.1
23/10/2015
2.41
 99,600 2.41 2.41 2.41 0 5,000 -0.0
22/10/2015
2.41
 104,600 2.36 2.41 2.31 0 2,100 -0.0
21/10/2015
2.36
 59,400 2.36 2.41 2.36 0 0 0
20/10/2015
2.36
 67,900 2.36 2.41 2.36 0 100 -0.0
19/10/2015
2.36
 21,800 2.41 2.41 2.36 0 3,700 -0.0
16/10/2015
2.41
 83,900 2.41 2.41 2.41 0 0 0
15/10/2015
2.41
 132,740 2.36 2.41 2.36 0 10,000 -0.1
14/10/2015
2.36
 29,500 2.41 2.41 2.36 0 0 0
13/10/2015
2.41
 5,200 2.45 2.45 2.41 0 0 0
12/10/2015
2.45
 80,900 2.41 2.45 2.41 0 0 0
09/10/2015
2.41
 42,000 2.45 2.45 2.41 0 1,200 -0.0
08/10/2015
2.45
 125,800 2.36 2.45 2.36 1,200 12,800 -0.1
07/10/2015
2.36
 62,300 2.41 2.41 2.36 1,000 0 0.0
06/10/2015
2.41
 76,900 2.36 2.41 2.36 0 4,500 -0.0
05/10/2015
2.36
 24,700 2.31 2.36 2.31 0 0 0
02/10/2015
2.31
 16,100 2.36 2.36 2.31 300 0 0.0
01/10/2015
2.36
 124,500 2.36 2.41 2.31 300 0 0.0
30/09/2015
2.36
 69,700 2.36 2.36 2.31 0 0 0
29/09/2015
2.36
 51,300 2.36 2.36 2.31 100 0 0.0
28/09/2015
2.36
 57,700 2.41 2.41 2.36 1,000 0 0.0
25/09/2015
2.41
 46,900 2.41 2.41 2.36 0 0 0
24/09/2015
2.41
 59,400 2.41 2.45 2.36 2,000 0 0.0
23/09/2015
2.41
 28,800 2.41 2.45 2.36 4,800 0 0.0
22/09/2015
2.41
 29,600 2.45 2.45 2.41 4,800 0 0.0
21/09/2015
2.45
 123,000 2.41 2.45 2.36 51,300 0 0.3
18/09/2015
2.41
 22,000 2.36 2.41 2.31 1,400 0 0.0
17/09/2015
2.36
 60,500 2.31 2.41 2.36 24,700 0 0.1
16/09/2015
2.31
 22,000 2.36 2.36 2.27 6,100 0 0.0
15/09/2015
2.36
 27,900 2.31 2.36 2.31 2,300 0 0.0
14/09/2015
2.31
 51,900 2.41 2.41 2.31 7,300 0 0.0
11/09/2015
2.41
 48,600 2.36 2.41 2.36 4,100 0 0.0
10/09/2015
2.36
 62,500 2.36 2.41 2.31 6,000 0 0.0
09/09/2015
2.36
 107,800 2.31 2.41 2.36 900 0 0.0
08/09/2015
2.31
 80,700 2.27 2.31 2.27 500 0 0.0
07/09/2015
2.27
 30,900 2.31 2.36 2.27 0 0 0
04/09/2015
2.31
 22,000 2.36 2.36 2.27 0 0 0
03/09/2015
2.36
 33,240 2.36 2.41 2.31 0 0 0
01/09/2015
2.36
 56,800 2.36 2.41 2.31 0 0 0
31/08/2015
2.36
 106,500 2.36 2.36 2.31 0 0 0
28/08/2015
2.36
 63,600 2.36 2.41 2.36 0 0 0
27/08/2015
2.36
 160,400 2.41 2.41 2.36 0 0 0
26/08/2015
2.41
 452,700 2.22 2.41 2.22 2,100 0 0.0
25/08/2015
2.22
 303,330 2.17 2.27 2.12 200 0 0.0
24/08/2015
2.17
 254,500 2.41 2.41 2.17 15,900 0 0.1
21/08/2015
2.41
 174,800 2.50 2.50 2.27 9,400 0 0.0
20/08/2015
2.50
 84,000 2.50 2.50 2.45 39,300 0 0.2
19/08/2015
2.50
 68,200 2.55 2.55 2.45 0 0 0
18/08/2015
2.55
 189,500 2.50 2.55 2.50 0 0 0
17/08/2015
2.50
 86,900 2.50 2.55 2.50 0 0 0
14/08/2015
2.50
 85,400 2.50 2.55 2.50 0 0 0
13/08/2015
2.50
 378,600 2.64 2.64 2.41 0 0 0
12/08/2015
2.64
 202,900 2.74 2.74 2.60 0 0 0
11/08/2015
2.74
 218,400 2.69 2.74 2.69 0 0 0
10/08/2015
2.69
 289,708 2.69 2.79 2.69 5,700 0 0.0
07/08/2015
2.69
 139,400 2.83 2.83 2.69 0 0 0
06/08/2015
2.83
 182,647 2.83 2.83 2.79 34,700 0 0.2
05/08/2015
2.83
 490,900 2.69 2.93 2.74 0 0 0
04/08/2015
2.69
 832,000 2.45 2.69 2.45 0 0 0
03/08/2015
2.45
 64,800 2.50 2.50 2.41 0 0 0
31/07/2015
2.50
 49,650 2.45 2.50 2.45 0 0 0
30/07/2015
2.45
 85,600 2.55 2.55 2.45 0 0 0
29/07/2015
2.55
 24,850 2.55 2.55 2.45 0 0 0
28/07/2015
2.55
 104,600 2.60 2.60 2.50 0 0 0
27/07/2015
2.60
 58,400 2.55 2.60 2.55 0 0 0
24/07/2015
2.55
 150,200 2.45 2.55 2.41 0 0 0
23/07/2015
2.45
 32,700 2.55 2.55 2.45 0 0 0
22/07/2015
2.55
 13,900 2.55 2.55 2.45 100 0 0.0
21/07/2015
2.55
 71,200 2.45 2.55 2.45 200 0 0.0
20/07/2015
2.45
 70,900 2.50 2.55 2.45 1,000 0 0.0
17/07/2015
2.50
 132,912 2.55 2.60 2.50 1,000 0 0.0
16/07/2015: Cổ tức tiền mặt tỉ lệ: 2.5%
16/07/2015
2.55
 159,500 2.48 2.55 2.55 0 0 0
15/07/2015
2.48
 49,210 2.48 2.52 2.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |