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)
02/07/2014
3.29
 1,014,600 3.15 3.29 3.11 0 0 0
01/07/2014
3.15
 393,500 3.15 3.20 3.11 0 0 0
30/06/2014
3.15
 386,200 3.15 3.15 3.06 0 0 0
27/06/2014
3.15
 328,800 3.15 3.15 3.15 0 0 0
26/06/2014
3.15
 652,100 3.20 3.24 2.88 0 0 0
25/06/2014
3.20
 640,600 3.11 3.20 3.11 0 0 0
24/06/2014
3.11
 310,000 3.02 3.15 3.02 0 0 0
23/06/2014
3.02
 246,500 3.11 3.11 3.02 0 0 0
20/06/2014
3.11
 477,900 3.11 3.15 3.06 0 0 0
19/06/2014
3.11
 1,161,300 3.15 3.15 2.97 0 0 0
18/06/2014
3.15
 900,100 3.24 3.33 3.11 0 0 0
17/06/2014
3.24
 977,700 3.15 3.29 3.15 0 0 0
16/06/2014: Cổ tức tiền mặt tỉ lệ: 2%
16/06/2014
3.15
 844,000 3.02 3.15 3.02 0 0 0
13/06/2014
3.02
 493,100 2.98 3.06 2.98 0 0 0
12/06/2014
2.98
 1,263,710 2.93 3.06 2.84 0 0 0
11/06/2014
2.93
 294,500 2.80 2.93 2.80 0 0 0
10/06/2014
2.80
 352,400 2.89 2.89 2.80 0 0 0
09/06/2014
2.89
 480,000 2.93 2.98 2.89 0 0 0
06/06/2014
2.93
 361,900 2.89 2.93 2.84 0 0 0
05/06/2014
2.89
 494,200 2.84 2.89 2.76 0 0 0
04/06/2014
2.84
 516,900 2.84 2.84 2.71 0 0 0
03/06/2014
2.84
 339,100 2.76 2.89 2.67 0 0 0
02/06/2014
2.76
 567,100 2.93 3.02 2.76 0 0 0
30/05/2014
2.93
 791,800 2.98 2.98 2.89 0 0 0
29/05/2014
2.98
 800,900 3.11 3.15 2.98 0 0 0
28/05/2014
3.11
 1,171,400 2.98 3.11 3.02 0 0 0
27/05/2014
2.98
 1,169,810 2.76 2.98 2.76 0 0 0
26/05/2014
2.76
 560,100 2.76 2.80 2.67 0 0 0
23/05/2014
2.76
 632,900 2.80 2.80 2.67 0 0 0
22/05/2014
2.80
 729,400 2.89 2.93 2.71 0 0 0
21/05/2014
2.89
 1,275,900 2.71 2.89 2.67 0 0 0
20/05/2014
2.71
 794,425 2.54 2.71 2.49 0 0 0
19/05/2014
2.54
 644,400 2.45 2.58 2.45 0 0 0
16/05/2014
2.45
 569,800 2.32 2.45 2.28 0 0 0
15/05/2014
2.32
 716,000 2.41 2.49 2.19 0 0 0
14/05/2014
2.41
 788,400 2.19 2.41 2.14 0 0 0
13/05/2014
2.19
 1,109,300 2.32 2.32 2.14 0 0 0
12/05/2014
2.32
 705,100 2.54 2.54 2.32 0 0 0
09/05/2014
2.54
 422,300 2.54 2.58 2.41 0 0 0
08/05/2014
2.54
 803,800 2.80 2.80 2.54 0 0 0
07/05/2014
2.80
 260,800 2.80 2.89 2.80 0 0 0
06/05/2014
2.80
 487,500 2.98 2.98 2.71 0 0 0
05/05/2014
2.98
 371,650 3.15 3.15 2.98 0 0 0
29/04/2014
3.15
 259,500 3.19 3.19 3.11 0 0 0
28/04/2014
3.19
 191,030 3.24 3.24 3.19 0 0 0
25/04/2014
3.24
 217,900 3.24 3.28 3.24 0 0 0
24/04/2014
3.24
 167,700 3.15 3.24 3.15 0 0 0
23/04/2014
3.15
 426,200 3.28 3.33 3.15 0 0 0
22/04/2014
3.28
 299,400 3.06 3.28 3.06 0 0 0
21/04/2014
3.06
 429,400 3.19 3.24 3.06 0 0 0
18/04/2014
3.19
 728,700 3.46 3.50 3.19 0 0 0
17/04/2014
3.46
 271,150 3.41 3.50 3.46 0 0 0
16/04/2014
3.41
 768,800 3.50 3.50 3.37 0 0 0
15/04/2014
3.50
 807,400 3.72 3.72 3.50 0 0 0
14/04/2014
3.72
 780,060 3.63 3.76 3.68 0 0 0
11/04/2014
3.63
 281,000 3.63 3.68 3.54 0 0 0
10/04/2014
3.63
 332,400 3.72 3.72 3.63 0 0 0
08/04/2014
3.72
 456,310 3.68 3.76 3.68 0 0 0
07/04/2014
3.68
 526,618 3.63 3.72 3.59 5,200 0 0.0
04/04/2014
3.63
 500,300 3.68 3.68 3.59 0 0 0
03/04/2014
3.68
 641,800 3.41 3.68 3.50 0 0 0
02/04/2014
3.41
 1,032,800 3.46 3.54 3.28 0 0 0
01/04/2014
3.46
 1,195,500 3.76 3.76 3.46 0 0 0
31/03/2014
3.76
 562,600 3.76 3.85 3.76 0 0 0
28/03/2014
3.76
 656,400 3.81 3.94 3.76 0 0 0
27/03/2014
3.81
 818,600 3.81 3.89 3.72 0 0 0
26/03/2014
3.81
 1,460,020 4.03 4.11 3.81 0 0 0
25/03/2014
4.03
 1,976,516 4.16 4.20 4.03 0 0 0
24/03/2014
4.16
 1,615,308 3.94 4.29 3.98 0 0 0
21/03/2014
3.94
 1,407,151 3.81 4.07 3.76 0 0 0
20/03/2014
3.81
 1,216,600 3.89 3.94 3.72 0 0 0
19/03/2014
3.89
 889,700 3.89 3.94 3.81 0 0 0
18/03/2014
3.89
 2,428,008 3.54 3.89 3.59 20,000 0 0.2
17/03/2014
3.54
 1,429,200 3.46 3.63 3.46 0 16,400 -0.1
14/03/2014
3.46
 1,141,400 3.50 3.54 3.41 0 0 0
13/03/2014
3.50
 387,730 3.41 3.50 3.41 0 0 0
12/03/2014
3.41
 1,029,118 3.50 3.50 3.41 0 0 0
11/03/2014
3.50
 1,087,100 3.54 3.54 3.46 0 0 0
10/03/2014
3.54
 976,300 3.46 3.54 3.41 20,500 0 0.2
07/03/2014
3.46
 1,112,600 3.41 3.54 3.41 0 0 0
06/03/2014
3.41
 737,300 3.37 3.41 3.33 0 0 0
05/03/2014
3.37
 435,000 3.33 3.41 3.33 0 0 0
04/03/2014
3.33
 681,460 3.28 3.33 3.24 0 0 0
03/03/2014
3.28
 752,230 3.37 3.50 3.28 0 0 0
28/02/2014
3.37
 916,800 3.46 3.46 3.33 0 0 0
27/02/2014
3.46
 1,221,700 3.59 3.59 3.46 0 100 -0.0
26/02/2014
3.59
 1,030,200 3.59 3.59 3.46 0 0 0
25/02/2014
3.59
 1,813,000 3.37 3.63 3.37 0 0 0
24/02/2014
3.37
 480,200 3.28 3.37 3.19 0 0 0
21/02/2014
3.28
 1,043,500 3.28 3.33 3.19 0 0 0
20/02/2014
3.28
 2,015,000 3.59 3.63 3.24 0 0 0
19/02/2014
3.59
 1,129,900 3.46 3.59 3.41 0 300 -0.0
18/02/2014
3.46
 1,265,000 3.41 3.46 3.33 0 0 0
17/02/2014
3.41
 989,300 3.46 3.50 3.37 0 0 0
14/02/2014
3.46
 938,000 3.41 3.50 3.33 0 0 0
13/02/2014
3.41
 1,214,902 3.37 3.46 3.33 0 0 0
12/02/2014
3.37
 1,899,838 3.06 3.37 3.06 0 0 0
11/02/2014
3.06
 1,210,200 3.19 3.28 3.02 0 0 0
10/02/2014
3.19
 1,386,719 2.98 3.19 2.93 0 0 0
07/02/2014
2.98
 1,930,000 2.84 2.98 2.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |