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)
25/11/2013
2.54
 1,429,800 2.63 2.63 2.49 0 0 0
22/11/2013
2.63
 1,613,918 2.54 2.63 2.54 0 0 0
21/11/2013
2.54
 2,292,900 2.67 2.76 2.54 0 0 0
20/11/2013
2.67
 1,912,300 2.54 2.67 2.54 0 0 0
19/11/2013
2.54
 1,745,800 2.49 2.58 2.49 0 0 0
18/11/2013
2.49
 1,963,200 2.41 2.54 2.41 0 0 0
15/11/2013
2.41
 780,504 2.36 2.41 2.36 0 0 0
14/11/2013
2.36
 943,000 2.32 2.41 2.32 0 0 0
13/11/2013
2.32
 455,300 2.41 2.41 2.32 0 0 0
12/11/2013
2.41
 1,397,704 2.49 2.54 2.32 0 0 0
11/11/2013
2.49
 1,427,600 2.41 2.49 2.41 0 0 0
08/11/2013
2.41
 1,560,418 2.36 2.45 2.36 0 0 0
07/11/2013
2.36
 1,337,700 2.49 2.49 2.36 0 0 0
06/11/2013
2.49
 1,989,400 2.36 2.54 2.36 0 0 0
05/11/2013
2.36
 2,338,804 2.19 2.36 2.19 0 0 0
04/11/2013
2.19
 1,465,900 2.14 2.23 2.10 0 0 0
01/11/2013
2.14
 190,302 2.14 2.19 2.10 0 0 0
31/10/2013
2.14
 190,600 2.19 2.19 2.14 0 0 0
30/10/2013
2.19
 1,783,017 2.10 2.23 2.10 0 327,000 -1.6
29/10/2013
2.10
 390,400 2.06 2.14 2.06 0 0 0
28/10/2013
2.06
 460,900 2.10 2.10 2.06 0 0 0
25/10/2013
2.10
 260,800 2.10 2.14 2.06 0 0 0
24/10/2013
2.10
 245,500 2.14 2.19 2.10 0 0 0
23/10/2013
2.14
 510,118 2.19 2.19 2.10 0 0 0
22/10/2013
2.19
 168,300 2.19 2.19 2.10 0 0 0
21/10/2013
2.19
 988,600 2.10 2.23 2.14 0 0 0
18/10/2013
2.10
 132,300 2.14 2.14 2.10 0 0 0
17/10/2013
2.14
 560,300 2.10 2.19 2.10 0 50,000 -0.2
16/10/2013
2.10
 365,300 2.14 2.14 2.10 0 90,000 -0.4
15/10/2013
2.14
 508,800 2.06 2.14 2.06 0 0 0
14/10/2013
2.06
 220,400 2.14 2.14 2.06 0 30,000 -0.1
11/10/2013
2.14
 408,900 2.19 2.23 2.14 2,000 15,000 -0.1
10/10/2013
2.19
 684,700 2.19 2.28 2.14 0 0 0
09/10/2013
2.19
 451,000 2.23 2.23 2.19 50,000 0 0.3
08/10/2013
2.23
 706,200 2.19 2.23 2.14 68,000 0 0.3
07/10/2013
2.19
 593,200 2.19 2.23 2.19 0 0 0
04/10/2013
2.19
 1,215,100 2.14 2.23 2.10 394,000 0 1.9
03/10/2013
2.14
 447,100 2.14 2.19 2.10 0 0 0
02/10/2013
2.14
 617,400 2.10 2.19 2.10 0 0 0
01/10/2013
2.10
 1,577,400 2.10 2.23 2.10 0 0 0
30/09/2013
2.10
 259,600 2.06 2.10 2.06 0 0 0
27/09/2013
2.06
 614,700 2.10 2.10 2.01 0 0 0
26/09/2013
2.10
 354,100 2.10 2.10 2.01 0 0 0
25/09/2013
2.10
 1,189,706 2.01 2.14 1.97 0 0 0
24/09/2013
2.01
 524,100 1.93 2.06 1.93 0 0 0
23/09/2013
1.93
 417,000 1.88 1.97 1.88 0 0 0
20/09/2013
1.88
 453,100 1.88 1.93 1.84 0 0 0
19/09/2013
1.88
 199,110 1.88 1.93 1.88 0 0 0
18/09/2013
1.88
 459,200 1.93 1.97 1.84 0 0 0
17/09/2013
1.93
 259,400 1.97 1.97 1.93 0 0 0
16/09/2013
1.97
 245,900 1.97 2.01 1.79 0 0 0
13/09/2013
1.97
 267,800 1.97 2.01 1.97 0 0 0
12/09/2013
1.97
 286,900 1.93 2.01 1.93 0 0 0
11/09/2013
1.93
 199,200 1.97 1.97 1.93 0 0 0
10/09/2013
1.97
 311,600 1.93 1.97 1.93 0 0 0
09/09/2013
1.93
 417,300 1.97 2.01 1.88 0 0 0
06/09/2013
1.97
 212,400 2.01 2.01 1.97 0 0 0
05/09/2013
2.01
 255,400 2.01 2.06 2.01 0 0 0
04/09/2013
2.01
 70,500 2.01 2.01 1.97 0 0 0
03/09/2013
2.01
 409,400 2.06 2.10 2.01 0 0 0
30/08/2013
2.06
 250,000 2.01 2.06 2.01 0 0 0
29/08/2013
2.01
 339,300 2.01 2.06 1.97 0 0 0
28/08/2013
2.01
 455,400 2.10 2.10 1.97 0 0 0
27/08/2013
2.10
 85,600 2.14 2.14 2.06 0 0 0
26/08/2013
2.14
 222,500 2.10 2.14 2.06 0 0 0
23/08/2013
2.10
 664,300 2.06 2.14 2.01 0 0 0
22/08/2013
2.06
 251,300 2.19 2.19 2.06 0 0 0
21/08/2013
2.19
 620,800 2.19 2.23 2.14 0 0 0
20/08/2013
2.19
 1,351,500 2.10 2.23 2.10 0 0 0
19/08/2013
2.10
 555,900 2.01 2.14 2.01 0 0 0
16/08/2013
2.01
 418,400 2.06 2.10 2.01 0 0 0
15/08/2013
2.06
 283,300 1.97 2.06 1.97 0 0 0
14/08/2013
1.97
 378,800 1.97 2.01 1.88 0 0 0
13/08/2013
1.97
 195,200 1.97 1.97 1.93 0 0 0
12/08/2013
1.97
 187,900 2.01 2.01 1.97 0 0 0
09/08/2013
2.01
 346,600 2.01 2.01 1.93 0 57,100 -0.3
08/08/2013
2.01
 242,100 2.01 2.01 1.97 0 45,000 -0.2
07/08/2013
2.01
 212,500 2.06 2.23 2.01 0 45,000 -0.2
06/08/2013
2.06
 122,100 2.06 2.06 1.97 0 40,700 -0.2
05/08/2013
2.06
 154,400 2.01 2.06 2.01 0 0 0
02/08/2013
2.01
 38,600 2.06 2.06 2.01 0 0 0
01/08/2013
2.06
 154,750 2.01 2.06 2.01 1,000 0 0.0
31/07/2013
2.01
 262,700 1.97 2.01 1.93 0 0 0
30/07/2013
1.97
 194,540 1.97 2.01 1.97 0 0 0
29/07/2013
1.97
 230,299 2.06 2.06 1.97 15,000 0 0.1
26/07/2013
2.06
 482,100 2.06 2.10 2.01 0 0 0
25/07/2013
2.06
 401,500 2.10 2.10 2.06 0 45,700 -0.2
24/07/2013
2.10
 496,400 2.19 2.19 2.10 0 40,000 -0.2
23/07/2013
2.19
 265,800 2.23 2.23 2.14 0 0 0
22/07/2013
2.23
 151,800 2.23 2.23 2.19 0 0 0
19/07/2013
2.23
 262,100 2.23 2.23 2.19 0 0 0
18/07/2013
2.23
 316,800 2.28 2.28 2.19 0 0 0
17/07/2013
2.28
 190,400 2.28 2.32 2.23 0 0 0
16/07/2013
2.28
 119,600 2.28 2.28 2.23 0 0 0
15/07/2013
2.28
 324,300 2.32 2.32 2.23 0 0 0
12/07/2013
2.32
 430,000 2.23 2.32 2.23 0 0 0
11/07/2013
2.23
 246,300 2.23 2.23 2.19 0 0 0
10/07/2013
2.23
 410,100 2.23 2.23 2.19 0 0 0
09/07/2013
2.23
 216,800 2.19 2.23 2.19 0 0 0
08/07/2013
2.19
 226,000 2.23 2.23 2.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |