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)
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
14/07/2015
2.48
 84,300 2.57 2.57 2.48 0 0 0
13/07/2015
2.57
 83,900 2.52 2.57 2.48 0 0 0
10/07/2015
2.52
 47,425 2.48 2.52 2.48 9,800 0 0.1
09/07/2015
2.48
 65,200 2.52 2.57 2.48 100 0 0.0
08/07/2015
2.52
 134,400 2.57 2.57 2.48 10,500 0 0.1
07/07/2015
2.57
 63,300 2.52 2.57 2.52 10,000 0 0.1
06/07/2015
2.52
 201,430 2.57 2.57 2.48 30,200 0 0.2
03/07/2015
2.57
 176,310 2.48 2.57 2.25 99,400 0 0.6
02/07/2015
2.48
 34,800 2.52 2.52 2.48 1,000 0 0.0
01/07/2015
2.52
 202,600 2.43 2.52 2.43 0 0 0
30/06/2015
2.43
 164,300 2.48 2.48 2.43 0 0 0
29/06/2015
2.48
 60,100 2.48 2.48 2.48 1,200 0 0.0
26/06/2015
2.48
 74,800 2.52 2.52 2.48 1,100 0 0.0
25/06/2015
2.52
 100,400 2.52 2.52 2.48 0 0 0
24/06/2015
2.52
 65,230 2.52 2.52 2.48 9,900 0 0.1
23/06/2015
2.52
 123,500 2.52 2.57 2.48 0 0 0
22/06/2015
2.52
 65,600 2.52 2.52 2.48 0 0 0
19/06/2015
2.52
 77,200 2.52 2.52 2.30 1,000 0 0.0
18/06/2015
2.52
 94,900 2.48 2.57 2.48 1,500 0 0.0
17/06/2015
2.48
 113,388 2.52 2.57 2.48 0 0 0
16/06/2015
2.52
 134,000 2.52 2.61 2.52 0 0 0
15/06/2015
2.52
 152,700 2.61 2.61 2.52 0 0 0
12/06/2015
2.61
 274,677 2.61 2.66 2.52 0 33,000 -0.2
11/06/2015
2.61
 428,900 2.57 2.66 2.52 0 0 0
10/06/2015
2.57
 218,700 2.52 2.57 2.34 0 0 0
09/06/2015
2.52
 281,700 2.57 2.57 2.48 0 38,300 -0.2
08/06/2015
2.57
 160,500 2.57 2.61 2.52 0 0 0
05/06/2015
2.57
 286,600 2.66 2.66 2.52 0 0 0
04/06/2015
2.66
 431,400 2.52 2.66 2.57 50,000 0 0.3
03/06/2015
2.52
 130,600 2.52 2.52 2.43 0 0 0
02/06/2015
2.52
 137,700 2.52 2.52 2.52 0 0 0
01/06/2015
2.52
 197,200 2.52 2.57 2.48 0 0 0
29/05/2015
2.52
 199,710 2.52 2.57 2.43 0 0 0
28/05/2015
2.52
 301,100 2.48 2.57 2.48 50,000 0 0.3
27/05/2015
2.48
 103,700 2.52 2.52 2.39 1,600 0 0.0
26/05/2015
2.52
 178,600 2.39 2.57 2.39 9,200 0 0.0
25/05/2015
2.39
 759,400 2.39 2.39 2.34 0 11,700 -0.1
22/05/2015
2.39
 111,600 2.34 2.39 2.30 0 0 0
21/05/2015
2.34
 115,400 2.30 2.34 2.25 0 0 0
20/05/2015
2.30
 133,600 2.16 2.34 2.07 0 0 0
19/05/2015
2.16
 113,100 2.07 2.16 2.07 0 0 0
18/05/2015
2.07
 171,700 2.25 2.25 2.07 0 0 0
15/05/2015
2.25
 254,400 2.39 2.39 2.25 0 0 0
14/05/2015
2.39
 118,500 2.43 2.43 2.34 0 0 0
13/05/2015
2.43
 112,600 2.48 2.48 2.39 0 0 0
12/05/2015
2.48
 207,100 2.48 2.48 2.43 0 0 0
11/05/2015
2.48
 177,700 2.57 2.57 2.48 0 0 0
08/05/2015
2.57
 43,178 2.52 2.57 2.52 0 0 0
07/05/2015
2.52
 89,600 2.52 2.52 2.48 0 0 0
06/05/2015
2.52
 250,200 2.61 2.61 2.48 0 0 0
05/05/2015
2.61
 129,200 2.57 2.61 2.52 0 0 0
04/05/2015
2.57
 404,000 2.66 2.66 2.52 72,000 0 0.4
27/04/2015
2.66
 170,100 2.66 2.66 2.57 0 0 0
24/04/2015
2.66
 105,100 2.61 2.66 2.57 0 0 0
23/04/2015
2.61
 45,810 2.61 2.61 2.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |