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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |