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)
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
22/04/2015
2.61
 33,806 2.61 2.61 2.57 0 0 0
21/04/2015
2.61
 215,900 2.61 2.61 2.57 0 0 0
20/04/2015
2.61
 74,900 2.66 2.66 2.61 0 0 0
17/04/2015
2.66
 91,210 2.66 2.70 2.66 0 0 0
16/04/2015
2.66
 95,200 2.66 2.66 2.66 0 0 0
15/04/2015
2.66
 90,200 2.57 2.66 2.61 1,000 0 0.0
14/04/2015
2.57
 89,900 2.66 2.66 2.57 0 0 0
13/04/2015
2.66
 142,600 2.61 2.66 2.61 0 0 0
10/04/2015
2.61
 116,700 2.66 2.70 2.61 0 0 0
09/04/2015
2.66
 107,400 2.61 2.66 2.61 0 0 0
08/04/2015
2.61
 141,400 2.70 2.70 2.61 0 0 0
07/04/2015
2.70
 92,900 2.66 2.70 2.61 0 0 0
06/04/2015
2.66
 261,400 2.70 2.70 2.66 67,300 0 0.4
03/04/2015
2.70
 163,300 2.61 2.70 2.57 0 0 0
02/04/2015
2.61
 89,500 2.61 2.66 2.57 0 0 0
01/04/2015
2.61
 222,300 2.70 2.70 2.61 0 0 0
31/03/2015
2.70
 180,900 2.66 2.75 2.66 0 0 0
30/03/2015
2.66
 144,800 2.79 2.79 2.66 0 0 0
27/03/2015
2.79
 76,500 2.79 2.84 2.75 0 0 0
26/03/2015
2.79
 91,600 2.84 2.84 2.79 0 0 0
25/03/2015
2.84
 152,200 2.84 2.84 2.79 0 0 0
24/03/2015
2.84
 241,000 2.79 2.84 2.79 0 0 0
23/03/2015
2.79
 283,800 2.88 2.88 2.79 0 0 0
20/03/2015
2.88
 189,860 2.79 2.88 2.79 19,000 0 0.1
19/03/2015
2.79
 61,000 2.84 2.88 2.79 0 0 0
18/03/2015
2.84
 194,400 2.84 2.88 2.79 0 0 0
17/03/2015
2.84
 108,200 2.84 2.88 2.84 0 0 0
16/03/2015
2.84
 122,500 2.84 2.88 2.84 0 0 0
13/03/2015
2.84
 81,700 2.84 2.88 2.84 0 0 0
12/03/2015
2.84
 120,600 2.84 2.84 2.84 0 0 0
11/03/2015
2.84
 404,000 2.93 2.93 2.84 0 0 0
10/03/2015
2.93
 153,900 2.93 2.93 2.88 0 0 0
09/03/2015
2.93
 27,700 2.97 2.97 2.93 0 0 0
06/03/2015
2.97
 284,400 2.97 2.97 2.93 0 0 0
05/03/2015
2.97
 313,700 3.02 3.02 2.93 0 0 0
04/03/2015
3.02
 361,118 2.97 3.02 2.93 0 0 0
03/03/2015
2.97
 106,510 2.93 2.97 2.66 0 0 0
02/03/2015
2.93
 88,400 2.93 2.93 2.88 0 0 0
27/02/2015
2.93
 312,600 2.93 2.97 2.93 0 7,400 -0.0
26/02/2015
2.93
 264,600 2.97 3.02 2.88 500 0 0.0
25/02/2015
2.97
 301,210 2.93 2.97 2.88 0 0 0
24/02/2015
2.93
 113,000 2.88 2.93 2.88 50,000 0 0.3
13/02/2015
2.88
 91,300 2.88 2.93 2.88 50,000 0 0.3
12/02/2015
2.88
 109,200 2.88 2.93 2.88 20,000 0 0.1
11/02/2015
2.88
 279,800 2.79 2.88 2.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |