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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |