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
(2024-08-20) 		0.70 1.94% 16,013,200 -92,803 -3.5
34.60
37.40
36.70
2 tháng
(2024-07-22) 		2.51 7.34% 41,527,800 -253,133 -9.9
31
37.40
36.70
3 tháng
(2024-06-21) 		-0.25 -0.68% 65,963,300 -126,025 -6.9
31
40.76
36.70
6 tháng
(2024-03-25) 		11.18 43.79% 134,270,900 125,691 -3.0
22
40.76
36.70
12 tháng
(2023-09-25) 		16.80 84.38% 272,518,900 271,054 -0.8
15.52
40.76
36.70
24 tháng
(2022-09-30) 		22.41 156.90% 446,576,775 267,398 -0.8
5.45
40.76
36.70
36 tháng
(2021-10-05) 		10.35 39.28% 554,427,216 277,148 -2.5
5.45
40.76
36.70
60 tháng
(2019-10-16) 		31.47 601.90% 665,699,958 -270,829 -7.4
4.12
40.76
36.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/07/2013
2.23
 310,000 2.23 2.28 2.23 0 0 0
04/07/2013
2.23
 104,000 2.23 2.28 2.23 0 0 0
03/07/2013
2.23
 403,500 2.28 2.28 2.23 0 0 0
02/07/2013
2.28
 589,000 2.23 2.32 2.23 0 0 0
01/07/2013
2.23
 231,800 2.28 2.28 2.19 0 0 0
28/06/2013
2.28
 314,900 2.28 2.28 2.19 20,000 0 0.1
27/06/2013
2.28
 339,100 2.23 2.32 2.19 0 0 0
26/06/2013
2.23
 545,700 2.19 2.23 2.14 0 0 0
25/06/2013
2.19
 873,900 2.28 2.28 2.10 0 0 0
24/06/2013
2.28
 711,000 2.36 2.36 2.23 0 0 0
21/06/2013
2.36
 423,700 2.32 2.36 2.23 0 0 0
20/06/2013
2.32
 269,400 2.41 2.41 2.32 0 0 0
19/06/2013
2.41
 277,600 2.45 2.45 2.41 0 0 0
18/06/2013
2.45
 480,500 2.41 2.45 2.32 0 0 0
17/06/2013
2.41
 888,300 2.49 2.54 2.36 6,000 0 0.0
14/06/2013
2.49
 518,100 2.54 2.58 2.45 0 0 0
13/06/2013
2.54
 583,600 2.54 2.54 2.49 0 0 0
12/06/2013
2.54
 720,600 2.54 2.58 2.49 0 0 0
11/06/2013
2.54
 803,200 2.54 2.58 2.45 10,000 0 0.1
10/06/2013
2.54
 1,244,900 2.63 2.63 2.49 0 0 0
07/06/2013
2.63
 1,044,900 2.67 2.67 2.41 0 0 0
06/06/2013
2.67
 824,900 2.71 2.71 2.41 0 0 0
05/06/2013
2.71
 853,000 2.58 2.71 2.54 0 0 0
04/06/2013
2.58
 1,067,700 2.71 2.76 2.54 0 0 0
03/06/2013
2.71
 1,128,700 2.67 2.80 2.63 0 0 0
31/05/2013
2.67
 1,838,500 2.71 2.84 2.67 0 0 0
30/05/2013
2.71
 1,782,500 2.49 2.71 2.49 0 0 0
29/05/2013
2.49
 1,511,100 2.58 2.67 2.49 0 0 0
28/05/2013: Cổ tức tiền mặt tỉ lệ: 1.1%
28/05/2013
2.58
 1,473,700 2.58 2.63 2.49 0 0 0
27/05/2013
2.58
 1,952,800 2.45 2.62 2.41 0 0 0
24/05/2013
2.45
 817,100 2.41 2.45 2.36 0 0 0
23/05/2013
2.41
 2,044,500 2.32 2.49 2.28 0 0 0
22/05/2013
2.32
 754,300 2.36 2.45 2.32 0 0 0
21/05/2013
2.36
 1,344,200 2.23 2.41 2.23 0 69,900 -0.4
20/05/2013
2.23
 211,600 2.19 2.23 2.19 0 0 0
17/05/2013
2.19
 352,500 2.19 2.23 2.19 0 0 0
16/05/2013
2.19
 305,000 2.19 2.23 2.19 0 0 0
15/05/2013
2.19
 226,000 2.15 2.19 2.15 0 0 0
14/05/2013
2.15
 388,900 2.23 2.23 2.10 0 0 0
13/05/2013
2.23
 208,800 2.19 2.28 2.19 0 0 0
10/05/2013
2.19
 357,500 2.23 2.23 2.19 0 0 0
09/05/2013
2.23
 419,400 2.19 2.28 2.19 0 0 0
08/05/2013
2.19
 430,100 2.28 2.32 2.15 0 0 0
07/05/2013
2.28
 305,400 2.32 2.36 2.23 0 0 0
06/05/2013
2.32
 1,486,600 2.15 2.36 2.15 0 0 0
03/05/2013
2.15
 136,600 2.06 2.15 2.06 0 0 0
02/05/2013
2.06
 63,900 2.06 2.06 2.06 0 0 0
26/04/2013
2.06
 205,300 2.10 2.15 2.06 0 0 0
25/04/2013
2.10
 567,800 2.10 2.15 2.06 0 0 0
24/04/2013
2.10
 95,500 2.10 2.10 2.02 0 0 0
23/04/2013
2.10
 190,600 2.06 2.10 2.02 0 0 0
22/04/2013
2.06
 213,200 2.06 2.06 1.98 0 0 0
18/04/2013
2.06
 360,100 2.10 2.10 2.02 0 0 0
17/04/2013
2.10
 128,500 2.15 2.19 2.10 0 0 0
16/04/2013
2.15
 761,200 2.10 2.15 2.02 0 0 0
15/04/2013
2.10
 510,600 2.19 2.19 2.06 0 0 0
12/04/2013
2.19
 326,500 2.23 2.28 2.15 0 0 0
11/04/2013
2.23
 488,000 2.19 2.28 2.19 0 0 0
10/04/2013
2.19
 1,046,700 2.19 2.36 2.19 0 0 0
09/04/2013
2.19
 283,800 2.19 2.23 2.15 0 0 0
08/04/2013
2.19
 583,200 2.23 2.23 2.19 0 0 0
05/04/2013
2.23
 275,200 2.19 2.23 2.15 0 0 0
04/04/2013
2.19
 400,400 2.32 2.32 2.15 100 0 0.0
03/04/2013
2.32
 337,900 2.28 2.32 2.23 0 0 0
02/04/2013
2.28
 486,100 2.32 2.36 2.28 0 0 0
01/04/2013
2.32
 825,800 2.19 2.32 2.10 0 0 0
29/03/2013
2.19
 495,300 2.19 2.19 2.10 0 0 0
28/03/2013
2.19
 271,700 2.28 2.28 2.19 0 0 0
27/03/2013
2.28
 413,900 2.32 2.32 2.19 20,000 0 0.1
26/03/2013
2.32
 366,900 2.36 2.36 2.28 19,900 0 0.1
25/03/2013
2.36
 243,500 2.32 2.36 2.28 0 0 0
22/03/2013
2.32
 631,000 2.32 2.36 2.23 10,000 0 0.1
21/03/2013
2.32
 453,900 2.32 2.41 2.32 0 0 0
20/03/2013
2.32
 366,700 2.32 2.41 2.32 0 0 0
19/03/2013
2.32
 210,900 2.32 2.32 2.28 0 0 0
18/03/2013
2.32
 553,700 2.41 2.41 2.28 0 0 0
15/03/2013
2.41
 594,300 2.36 2.45 2.36 0 300 -0.0
14/03/2013
2.36
 162,100 2.36 2.41 2.36 20,000 0 0.1
13/03/2013
2.36
 661,300 2.45 2.49 2.32 0 20,000 -0.1
12/03/2013
2.45
 806,600 2.49 2.53 2.32 0 0 0
11/03/2013
2.49
 781,100 2.28 2.49 2.28 0 0 0
08/03/2013
2.28
 339,400 2.28 2.36 2.23 1,800 0 0.0
07/03/2013
2.28
 406,500 2.32 2.36 2.23 20,000 0 0.1
06/03/2013
2.32
 472,900 2.19 2.36 2.19 0 0 0
05/03/2013
2.19
 991,900 2.32 2.32 2.15 0 0 0
04/03/2013
2.32
 900,100 2.53 2.53 2.32 0 0 0
01/03/2013
2.53
 495,100 2.53 2.58 2.49 0 0 0
28/02/2013
2.53
 720,900 2.49 2.62 2.49 0 0 0
27/02/2013
2.49
 875,300 2.45 2.53 2.32 0 3,400 -0.0
26/02/2013
2.45
 1,184,300 2.66 2.66 2.41 0 0 0
25/02/2013
2.66
 889,600 2.62 2.75 2.62 0 0 0
22/02/2013
2.62
 1,882,800 2.66 2.79 2.45 0 0 0
21/02/2013
2.66
 1,544,000 2.96 2.96 2.66 0 0 0
20/02/2013
2.96
 1,933,800 2.71 2.96 2.75 5,000 0 0.0
19/02/2013
2.71
 2,158,500 2.75 2.83 2.66 0 0 0
18/02/2013
2.75
 1,240,200 2.71 2.83 2.49 0 0 0
08/02/2013
2.71
 541,200 2.62 2.83 2.66 0 0 0
07/02/2013
2.62
 2,271,300 2.41 2.62 2.45 3,000 0 0.0
06/02/2013
2.41
 572,800 2.32 2.45 2.32 0 0 0
05/02/2013
2.32
 432,500 2.36 2.36 2.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |