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)
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
10/02/2015
2.79
 235,424 2.79 2.84 2.75 0 0 0
09/02/2015
2.79
 497,100 2.88 2.88 2.75 0 0 0
06/02/2015
2.88
 529,800 2.97 3.02 2.88 0 0 0
05/02/2015
2.97
 376,000 2.97 3.06 2.93 54,100 0 0.4
04/02/2015
2.97
 251,800 2.97 3.02 2.93 200 0 0.0
03/02/2015
2.97
 702,610 3.11 3.15 2.97 5,700 0 0.0
02/02/2015
3.11
 156,800 3.24 3.24 3.11 0 0 0
30/01/2015
3.24
 361,800 3.29 3.29 3.20 0 0 0
29/01/2015
3.29
 151,328 3.33 3.33 3.24 59,700 0 0.4
28/01/2015
3.33
 318,700 3.29 3.33 3.20 0 0 0
27/01/2015
3.29
 326,200 3.29 3.33 3.24 0 0 0
26/01/2015
3.29
 299,000 3.24 3.33 3.24 0 10,000 -0.1
23/01/2015
3.24
 245,500 3.24 3.29 3.24 0 65,700 -0.5
22/01/2015
3.24
 391,500 3.24 3.29 3.20 0 46,800 -0.3
21/01/2015
3.24
 413,800 3.24 3.29 3.20 0 0 0
20/01/2015
3.24
 228,900 3.20 3.51 3.20 0 0 0
19/01/2015
3.20
 126,000 3.29 3.29 3.20 0 0 0
16/01/2015
3.29
 370,196 3.24 3.29 3.24 0 0 0
15/01/2015
3.24
 312,100 3.20 3.29 3.20 1,000 0 0.0
14/01/2015
3.20
 193,502 3.24 3.29 3.20 0 0 0
13/01/2015
3.24
 474,379 3.24 3.24 3.20 0 0 0
12/01/2015
3.24
 234,400 3.29 3.33 3.24 0 0 0
09/01/2015
3.29
 199,619 3.29 3.33 3.24 0 0 0
08/01/2015
3.29
 109,500 3.24 3.33 3.24 0 0 0
07/01/2015
3.24
 332,200 3.33 3.38 3.24 0 0 0
06/01/2015
3.33
 290,800 3.29 3.33 3.20 0 0 0
05/01/2015
3.29
 239,500 3.33 3.33 3.29 0 0 0
31/12/2014
3.33
 250,500 3.20 3.33 3.20 0 0 0
30/12/2014
3.20
 184,000 3.06 3.20 3.02 0 0 0
29/12/2014
3.06
 299,328 3.15 3.20 3.06 0 0 0
26/12/2014
3.15
 528,100 3.24 3.24 3.15 0 0 0
25/12/2014
3.24
 82,200 3.38 3.38 3.24 0 0 0
24/12/2014
3.38
 167,400 3.33 3.38 3.29 0 0 0
23/12/2014
3.33
 292,902 3.29 3.33 3.24 0 0 0
22/12/2014
3.29
 127,510 3.24 3.29 3.24 0 0 0
19/12/2014
3.24
 426,700 3.33 3.33 3.20 0 0 0
18/12/2014
3.33
 148,402 3.24 3.38 3.24 0 0 0
17/12/2014
3.24
 633,100 3.38 3.42 3.06 0 0 0
16/12/2014
3.38
 446,798 3.47 3.47 3.38 0 0 0
15/12/2014
3.47
 251,400 3.51 3.51 3.47 0 0 0
12/12/2014
3.51
 175,910 3.47 3.51 3.42 0 0 0
11/12/2014
3.47
 229,800 3.47 3.51 3.42 0 0 0
10/12/2014
3.47
 656,600 3.38 3.51 3.38 0 0 0
09/12/2014
3.38
 1,046,800 3.56 3.56 3.33 0 0 0
08/12/2014
3.56
 539,000 3.65 3.65 3.56 0 0 0
05/12/2014
3.65
 313,300 3.69 3.69 3.60 20,000 0 0.2
04/12/2014
3.69
 536,820 3.69 3.74 3.65 3,000 0 0.0
03/12/2014
3.69
 3,400,880 3.51 3.78 3.51 67,800 0 0.5
02/12/2014
3.51
 471,200 3.47 3.56 3.42 42,200 0 0.3
01/12/2014
3.47
 185,628 3.47 3.51 3.42 8,000 0 0.1
28/11/2014
3.47
 330,600 3.42 3.47 3.38 300 0 0.0
27/11/2014
3.42
 184,000 3.38 3.42 3.33 0 0 0
26/11/2014
3.38
 170,600 3.42 3.47 3.33 0 0 0
25/11/2014
3.42
 265,610 3.38 3.42 3.33 0 0 0
24/11/2014
3.38
 266,130 3.47 3.47 3.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |