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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |