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)
04/02/2013
2.36
 629,700 2.45 2.45 2.32 0 0 0
01/02/2013
2.45
 1,013,500 2.32 2.49 2.23 0 0 0
31/01/2013
2.32
 611,600 2.41 2.41 2.19 0 0 0
30/01/2013
2.41
 838,600 2.41 2.53 2.36 9,800 0 0.1
29/01/2013
2.41
 1,861,700 2.19 2.41 2.15 208,000 6,100 1.1
28/01/2013
2.19
 901,300 2.19 2.28 2.15 10,800 10,000 0.0
25/01/2013
2.19
 546,000 2.15 2.23 2.10 0 0 0
24/01/2013
2.15
 454,800 2.02 2.19 2.02 0 0 0
23/01/2013
2.02
 398,900 2.06 2.06 1.98 0 0 0
22/01/2013
2.06
 1,054,700 2.10 2.15 1.98 4,600 0 0.0
21/01/2013
2.10
 450,000 2.15 2.28 2.10 8,000 0 0.0
18/01/2013
2.15
 963,300 2.23 2.23 2.10 0 0 0
17/01/2013
2.23
 707,300 2.32 2.41 2.15 0 0 0
16/01/2013
2.32
 2,242,300 2.15 2.36 2.23 2,000 16,200 -0.1
15/01/2013
2.15
 1,314,300 2.02 2.15 2.02 0 0 0
14/01/2013
2.02
 344,500 1.98 2.02 1.93 0 0 0
11/01/2013
1.98
 470,400 2.02 2.10 1.98 0 0 0
10/01/2013
2.02
 328,800 1.89 2.02 1.89 0 0 0
09/01/2013
1.89
 964,900 2.02 2.15 1.89 1,200 0 0.0
08/01/2013
2.02
 545,400 2.02 2.06 1.98 0 0 0
07/01/2013
2.02
 505,900 2.10 2.10 1.98 11,000 0 0.1
04/01/2013
2.10
 580,300 1.98 2.10 1.98 0 0 0
03/01/2013
1.98
 1,240,900 2.15 2.15 1.98 0 0 0
02/01/2013
2.15
 1,343,900 2.02 2.19 2.06 4,000 0 0.0
28/12/2012
2.02
 631,200 2.02 2.06 1.93 0 0 0
27/12/2012
2.02
 878,300 2.06 2.10 1.98 0 0 0
26/12/2012
2.06
 709,200 1.93 2.06 1.93 0 0 0
25/12/2012
1.93
 645,400 1.98 2.06 1.89 0 0 0
24/12/2012
1.98
 714,900 1.85 1.98 1.89 0 0 0
21/12/2012
1.85
 416,100 1.89 1.93 1.80 0 0 0
20/12/2012
1.89
 923,200 1.89 2.02 1.89 0 0 0
19/12/2012
1.89
 597,900 1.85 1.89 1.80 0 0 0
18/12/2012
1.85
 691,500 1.93 1.93 1.76 0 0 0
17/12/2012
1.93
 566,800 1.93 1.93 1.85 0 0 0
14/12/2012
1.93
 715,400 1.93 1.98 1.89 0 0 0
13/12/2012
1.93
 1,614,700 1.85 1.98 1.89 0 0 0
12/12/2012
1.85
 818,600 1.76 1.85 1.72 0 0 0
11/12/2012
1.76
 1,035,900 1.68 1.76 1.72 0 0 0
10/12/2012
1.68
 553,600 1.63 1.68 1.63 0 0 0
07/12/2012
1.63
 286,800 1.59 1.63 1.55 0 0 0
06/12/2012
1.59
 193,400 1.63 1.63 1.59 0 0 0
05/12/2012
1.63
 266,400 1.59 1.63 1.59 0 0 0
04/12/2012
1.59
 226,300 1.55 1.59 1.50 0 0 0
03/12/2012
1.55
 59,400 1.55 1.55 1.50 0 0 0
30/11/2012
1.55
 126,500 1.59 1.59 1.50 0 0 0
29/11/2012
1.59
 182,500 1.59 1.59 1.50 0 0 0
28/11/2012
1.59
 42,800 1.55 1.59 1.55 0 0 0
27/11/2012
1.55
 62,600 1.55 1.55 1.55 0 0 0
26/11/2012
1.55
 121,500 1.59 1.59 1.55 0 0 0
23/11/2012
1.59
 95,000 1.63 1.63 1.55 0 0 0
22/11/2012
1.63
 102,800 1.59 1.63 1.59 0 0 0
21/11/2012
1.59
 22,800 1.59 1.59 1.55 0 0 0
20/11/2012
1.59
 119,300 1.59 1.59 1.55 0 0 0
19/11/2012
1.59
 141,400 1.63 1.63 1.59 0 0 0
16/11/2012
1.63
 48,700 1.59 1.63 1.55 0 0 0
15/11/2012
1.59
 183,500 1.63 1.63 1.55 0 0 0
14/11/2012
1.63
 152,900 1.59 1.68 1.59 0 0 0
13/11/2012
1.59
 150,700 1.68 1.68 1.59 0 0 0
12/11/2012
1.68
 387,500 1.59 1.68 1.59 0 0 0
09/11/2012
1.59
 141,800 1.59 1.59 1.55 0 0 0
08/11/2012
1.59
 81,700 1.59 1.59 1.55 0 0 0
07/11/2012
1.59
 171,500 1.55 1.63 1.55 0 0 0
06/11/2012
1.55
 124,100 1.50 1.55 1.42 0 0 0
05/11/2012
1.50
 166,000 1.55 1.59 1.50 0 0 0
02/11/2012
1.55
 556,500 1.63 1.63 1.55 0 0 0
01/11/2012
1.63
 107,000 1.68 1.68 1.63 0 0 0
31/10/2012
1.68
 65,800 1.68 1.68 1.59 0 0 0
30/10/2012
1.68
 195,300 1.72 1.72 1.63 0 0 0
29/10/2012
1.72
 114,900 1.72 1.72 1.68 0 0 0
26/10/2012
1.72
 125,000 1.68 1.72 1.63 0 0 0
25/10/2012
1.68
 354,400 1.72 1.72 1.59 0 0 0
24/10/2012
1.72
 177,600 1.72 1.72 1.63 0 0 0
23/10/2012
1.72
 155,500 1.72 1.72 1.68 0 0 0
22/10/2012
1.72
 216,400 1.72 1.72 1.68 0 0 0
19/10/2012
1.72
 348,600 1.80 1.80 1.72 0 0 0
18/10/2012
1.80
 284,500 1.76 1.80 1.76 0 0 0
17/10/2012
1.76
 242,100 1.80 1.85 1.72 0 0 0
16/10/2012
1.80
 545,900 1.72 1.80 1.72 0 0 0
15/10/2012
1.72
 175,400 1.76 1.76 1.68 0 0 0
12/10/2012
1.76
 319,000 1.80 1.80 1.76 0 0 0
11/10/2012
1.80
 729,300 1.76 1.85 1.72 0 0 0
10/10/2012
1.76
 164,200 1.72 1.76 1.68 0 0 0
09/10/2012
1.72
 458,300 1.68 1.76 1.68 0 0 0
08/10/2012
1.68
 485,100 1.59 1.68 1.59 0 0 0
05/10/2012
1.59
 266,100 1.59 1.68 1.50 0 0 0
04/10/2012
1.59
 131,300 1.63 1.68 1.55 0 0 0
03/10/2012
1.63
 245,000 1.63 1.68 1.63 0 0 0
02/10/2012
1.63
 240,600 1.59 1.63 1.55 0 0 0
01/10/2012
1.59
 374,200 1.68 1.68 1.59 0 0 0
28/09/2012
1.68
 155,700 1.76 1.76 1.68 0 0 0
27/09/2012
1.76
 207,100 1.80 1.80 1.72 0 0 0
26/09/2012
1.80
 244,800 1.76 1.80 1.72 0 0 0
25/09/2012
1.76
 79,300 1.76 1.76 1.68 0 0 0
24/09/2012
1.76
 210,600 1.80 1.80 1.72 0 0 0
21/09/2012
1.80
 299,100 1.76 1.80 1.72 0 0 0
20/09/2012
1.76
 251,100 1.76 1.76 1.68 0 0 0
19/09/2012
1.76
 263,000 1.72 1.76 1.68 0 0 0
18/09/2012
1.72
 567,700 1.80 1.80 1.72 0 0 0
17/09/2012
1.80
 294,700 1.85 1.89 1.76 0 0 0
14/09/2012
1.85
 331,300 1.76 1.85 1.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |