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)
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
06/02/2014
2.84
 331,900 2.76 2.84 2.76 0 0 0
27/01/2014
2.76
 259,900 2.76 2.76 2.71 0 0 0
24/01/2014
2.76
 422,320 2.71 2.76 2.67 0 0 0
23/01/2014
2.71
 227,400 2.71 2.76 2.67 0 0 0
22/01/2014
2.71
 656,100 2.67 2.76 2.63 0 0 0
21/01/2014
2.67
 308,800 2.67 2.67 2.58 0 0 0
20/01/2014
2.67
 459,200 2.67 2.67 2.58 0 0 0
17/01/2014
2.67
 708,900 2.71 2.76 2.67 0 0 0
16/01/2014
2.71
 607,400 2.76 2.80 2.71 0 0 0
15/01/2014
2.76
 1,102,790 2.71 2.84 2.71 0 0 0
14/01/2014
2.71
 806,200 2.71 2.76 2.67 0 0 0
13/01/2014
2.71
 592,930 2.67 2.76 2.67 0 0 0
10/01/2014
2.67
 2,205,190 2.63 2.71 2.63 0 0 0
09/01/2014
2.63
 543,130 2.63 2.67 2.58 0 0 0
08/01/2014
2.63
 274,400 2.58 2.63 2.58 0 0 0
07/01/2014
2.58
 698,510 2.63 2.63 2.58 0 0 0
06/01/2014
2.63
 238,800 2.54 2.63 2.54 0 0 0
03/01/2014
2.54
 364,900 2.49 2.58 2.49 0 0 0
02/01/2014
2.49
 491,200 2.49 2.58 2.49 0 0 0
31/12/2013
2.49
 365,600 2.45 2.54 2.45 0 0 0
30/12/2013
2.45
 521,200 2.54 2.58 2.45 0 0 0
27/12/2013
2.54
 386,600 2.63 2.63 2.54 0 0 0
26/12/2013
2.63
 335,100 2.63 2.63 2.54 0 0 0
25/12/2013
2.63
 736,000 2.67 2.67 2.58 0 0 0
24/12/2013
2.67
 907,100 2.67 2.71 2.63 0 0 0
23/12/2013
2.67
 1,373,830 2.67 2.76 2.58 0 0 0
20/12/2013
2.67
 4,433,466 2.54 2.71 2.58 0 0 0
19/12/2013
2.54
 1,013,600 2.45 2.58 2.49 0 0 0
18/12/2013
2.45
 224,300 2.45 2.49 2.41 0 0 0
17/12/2013
2.45
 644,100 2.41 2.49 2.41 0 0 0
16/12/2013
2.41
 215,020 2.45 2.45 2.41 0 0 0
13/12/2013
2.45
 160,110 2.45 2.45 2.41 0 0 0
12/12/2013
2.45
 414,900 2.41 2.45 2.36 0 0 0
11/12/2013
2.41
 919,200 2.49 2.54 2.36 0 0 0
10/12/2013
2.49
 701,100 2.54 2.54 2.45 0 0 0
09/12/2013
2.54
 972,612 2.58 2.63 2.49 0 0 0
06/12/2013
2.58
 523,360 2.58 2.63 2.54 0 0 0
05/12/2013
2.58
 670,700 2.58 2.63 2.54 0 0 0
04/12/2013
2.58
 897,800 2.58 2.63 2.54 0 0 0
03/12/2013
2.58
 1,316,600 2.54 2.63 2.49 0 0 0
02/12/2013
2.54
 651,020 2.45 2.54 2.45 0 0 0
29/11/2013
2.45
 960,900 2.54 2.54 2.45 0 0 0
28/11/2013
2.54
 622,500 2.58 2.58 2.54 0 0 0
27/11/2013
2.58
 874,100 2.58 2.63 2.49 0 0 0
26/11/2013
2.58
 724,200 2.54 2.63 2.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |