CTCP Ống thép Việt Đức VG PIPE (vgs)

31.50
0.20
(0.64%)
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
(2024-10-22) 		-3.10 -8.96% 15,138,382 -117,110 -3.7
30.70
35.30
31.50
2 tháng
(2024-09-23) 		-4.90 -13.46% 32,493,086 -44,414 -1.2
30.70
39.10
31.50
3 tháng
(2024-08-23) 		-5.90 -15.78% 46,652,480 -73,952 -2.4
30.70
39.10
31.50
6 tháng
(2024-05-27) 		-1.74 -5.23% 116,103,126 -61,574 -4.3
30.70
40.76
31.50
12 tháng
(2023-11-27) 		11.21 55.28% 246,957,118 160,689 0.3
20.10
40.76
31.50
24 tháng
(2022-12-02) 		21.80 224.84% 459,555,830 168,549 0.1
8.23
40.76
31.50
36 tháng
(2021-12-07) 		-1.55 -4.69% 548,163,018 221,349 1.3
5.45
40.76
31.50
60 tháng
(2019-12-18) 		26.73 560.21% 698,677,107 -359,842 -6.4
4.12
40.76
31.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
20.76
 691,944 21.24 21.43 20.67 14,500 0 0.3
30/01/2024
21.24
 457,095 21.24 21.62 20.86 18,000 10,900 0.2
29/01/2024
20.95
 835,882 21.71 21.71 20.95 0 10,200 -0.2
26/01/2024
21.52
 454,131 21.71 21.81 21.52 0 0 0
25/01/2024
21.52
 469,337 21.43 21.81 21.33 0 3,100 -0.1
24/01/2024
21.43
 381,267 21.52 21.81 21.43 0 6,500 -0.1
23/01/2024
21.62
 255,151 21.90 22 21.52 0 20,300 -0.5
22/01/2024
21.81
 1,329,145 21.24 21.90 21.24 5,000 30,700 -0.6
19/01/2024
21.24
 472,165 21.33 21.43 20.86 0 0 0
18/01/2024
21.33
 602,260 21.05 21.52 20.86 0 7,700 -0.2
17/01/2024
21.05
 619,905 20.76 21.52 20.76 0 4,600 -0.1
16/01/2024
21.43
 994,160 20 21.43 20 0 27,600 -0.6
15/01/2024
20.10
 504,242 20.67 20.86 20.10 130 10,200 -0.2
12/01/2024
20.57
 867,846 21.05 21.14 20.57 59 0 0.0
11/01/2024
21.05
 802,662 20.95 21.43 20.86 100 0 0.0
10/01/2024
20.95
 991,618 21.33 21.43 20.86 50 0 0.0
09/01/2024
21.43
 943,454 22 22 21.33 0 0 0
08/01/2024
21.90
 573,382 21.81 22.19 21.81 0 0 0
05/01/2024
21.71
 555,205 21.90 22 21.71 4,800 0 0.1
04/01/2024
21.90
 782,413 22.10 22.29 21.90 29,600 0 0.7
03/01/2024
22.10
 601,179 21.62 22.10 21.43 22,500 120 0.5
02/01/2024
21.62
 951,096 22.19 22.29 21.62 29,600 0 0.7
29/12/2023
22
 496,700 22.10 22.29 22 13,500 0 0.3
28/12/2023
22.10
 694,300 22.19 22.57 21.90 6,700 4,900 0.0
27/12/2023
22.19
 739,700 22.29 22.67 22.19 7,602 0 0.2
26/12/2023
22.29
 641,900 21.90 22.38 21.81 6,800 0 0.2
25/12/2023
21.90
 1,070,600 21.71 22.57 21.71 0 0 0
22/12/2023
21.71
 617,900 22.10 22.29 21.43 0 0 0
21/12/2023
22.10
 621,300 21.81 22.38 21.62 0 0 0
20/12/2023
21.81
 338,200 21.90 22.19 21.62 0 100 -0.0
19/12/2023
21.90
 906,600 21.24 22 21.05 0 0 0
18/12/2023
21.24
 524,700 21.05 21.52 20.86 0 0 0
15/12/2023
21.05
 627,200 20.95 21.43 20 1,000 0 0.0
14/12/2023
20.95
 871,200 21.05 21.62 20.67 0 0 0
13/12/2023
21.05
 1,094,300 21.81 22 21.05 0 0 0
12/12/2023
21.81
 678,900 21.62 22.19 21.71 0 0 0
11/12/2023
21.62
 696,500 21.90 22.19 21.43 0 0 0
08/12/2023
21.90
 1,656,100 22.29 23.33 21.71 0 200 -0.0
07/12/2023
22.29
 2,181,500 22.67 22.76 21.14 0 0 0
06/12/2023
22.67
 684,800 22.38 22.76 22.10 1,000 4,000 -0.1
05/12/2023
22.38
 880,400 22.67 22.67 22.29 0 2,000 -0.0
04/12/2023
22.67
 1,854,600 21.52 23.24 21.52 100 23 0.0
01/12/2023
21.52
 902,000 21.14 21.62 20.86 0 7,900 0
30/11/2023
21.14
 1,234,100 21.52 22.10 21.14 0 88,000 -2.0
29/11/2023
21.52
 1,255,000 21.52 21.90 21.24 0 0 0
28/11/2023
21.52
 1,989,100 20.29 21.71 19.81 90,800 0 2.0
27/11/2023
20.29
 811,200 20.48 20.86 20.10 0 0 0
24/11/2023
20.48
 1,658,100 19.62 20.48 17.81 7,000 0 0.1
23/11/2023
19.62
 2,148,800 21.71 21.90 19.62 0 21 -0.0
22/11/2023
21.71
 1,331,600 21.62 21.71 21.24 4,000 20 0.1
21/11/2023
21.62
 1,972,200 20.95 22.29 20.95 0 140 -0.0
20/11/2023
20.95
 1,099,100 20.48 20.95 19.24 0 100 -0.0
17/11/2023
20.48
 2,036,500 20.95 21.33 20.19 0 2,000 -0.0
16/11/2023
20.95
 1,161,400 20.38 20.95 20 0 0 0
15/11/2023
20.38
 1,550,000 20.76 22.10 20.19 0 66,803 -1.5
14/11/2023
20.76
 1,014,600 20.76 21.24 20.19 0 42,500 -0.9
13/11/2023
20.76
 1,767,400 20 21.43 20 100 12,200 -0.3
10/11/2023
20
 1,644,000 20.10 20.76 19.71 0 5,100 -0.1
09/11/2023
20.10
 2,037,100 19.52 20.95 19.52 51,700 23,700 0.6
08/11/2023
19.52
 1,820,600 17.81 19.52 17.52 70,300 14,000 1.1
07/11/2023
17.81
 1,102,400 18 18.29 17.62 12,800 0 0
06/11/2023
18
 1,203,000 17.52 18 17.52 14,000 50 0.3
03/11/2023
17.52
 1,513,600 17.43 17.62 16.67 13,500 4,800 0.2
02/11/2023
17.43
 1,213,700 16.10 17.52 16.29 50 7,700 -0.1
01/11/2023
16.10
 647,900 15.52 16.10 15.24 500 0 0.0
31/10/2023
15.52
 1,040,500 15.71 16.10 15.24 4,800 0 0.1
30/10/2023
15.71
 723,900 16.38 16.95 15.71 7,700 0 0.1
27/10/2023
16.38
 849,700 15.52 16.48 14.86 0 0 0
26/10/2023
15.52
 2,003,400 17.24 17.24 15.52 0 0 0
25/10/2023
17.24
 1,064,900 17.52 18.19 17.14 0 0 0
24/10/2023
17.52
 717,100 17.05 17.52 16.67 0 0 0
23/10/2023
17.05
 839,000 17.24 17.43 16.48 0 0 0
20/10/2023
17.24
 1,075,500 16.29 17.33 16.19 0 0 0
19/10/2023
16.29
 836,300 16.38 17.05 16.19 0 100 -0.0
18/10/2023
16.38
 1,918,800 17.81 18.10 16.10 200 0 0.0
17/10/2023
17.81
 1,032,300 19.33 19.62 17.71 0 0 0
16/10/2023
19.33
 1,286,400 19.71 20.38 19.05 0 8,000 -0.2
13/10/2023
19.71
 1,242,600 19.24 19.71 18.57 6,400 0 0.1
12/10/2023
19.24
 1,115,400 19.14 19.43 18.57 4,000 4,000 -0.0
11/10/2023
19.14
 988,500 18.57 19.14 18.29 6,300 0 0.1
10/10/2023
18.57
 1,425,700 18.76 19.33 18.57 0 0 0
09/10/2023
18.76
 1,322,500 17.62 18.76 17.43 0 0 0
06/10/2023
17.62
 917,600 17.05 17.62 16.57 100 0 0.0
05/10/2023
17.05
 885,300 17.14 17.71 16.95 1,900 0 0.0
04/10/2023
17.14
 1,245,200 16.95 17.81 16 0 0 0
03/10/2023
16.95
 1,823,000 18.76 18.76 16.95 0 0 0
02/10/2023
18.76
 806,400 18.76 19.43 18.48 6,900 0 0.1
29/09/2023
18.76
 984,100 19.24 19.81 18.76 0 0 0
28/09/2023
19.24
 1,253,900 18.76 19.71 18.19 0 0 0
27/09/2023
18.76
 1,229,700 18 18.76 17.05 0 0 0
26/09/2023
18
 2,088,500 19.90 19.90 18 0 0 0
25/09/2023
19.90
 1,029,600 22.10 22.10 19.90 0 0 0
22/09/2023
22.10
 2,244,000 21.81 22.76 20 0 0 0
21/09/2023
21.81
 1,806,800 21.14 23.14 20.95 0 100 -0.0
20/09/2023
21.14
 797,400 21.24 21.62 20.86 0 0 0
19/09/2023
21.24
 1,207,000 19.62 21.24 19.14 0 1,240 0
18/09/2023
19.62
 1,322,400 19.43 20.48 19.14 0 0 0
15/09/2023
19.43
 685,400 19.05 19.81 18.86 0 5,093 0
14/09/2023
19.05
 981,300 19.62 19.62 18.76 0 3,000 -0.1
13/09/2023
19.62
 1,683,700 18.38 20.19 18.38 0 101 -0.0

Chính sách bảo mật | Điều khoản sử dụng |