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)
13/09/2012
1.76
 233,800 1.72 1.80 1.63 0 0 0
12/09/2012
1.72
 225,200 1.72 1.80 1.68 0 0 0
11/09/2012
1.72
 807,000 1.80 1.80 1.72 0 0 0
10/09/2012
1.80
 283,600 1.98 1.98 1.80 0 0 0
07/09/2012
1.98
 153,000 1.93 1.98 1.89 0 0 0
06/09/2012
1.93
 368,500 1.89 1.98 1.85 0 0 0
05/09/2012
1.89
 415,200 2.06 2.06 1.89 0 0 0
04/09/2012
2.06
 78,900 2.06 2.06 1.98 0 0 0
31/08/2012
2.06
 93,600 2.06 2.06 1.98 0 0 0
30/08/2012
2.06
 254,300 2.06 2.10 2.02 0 0 0
29/08/2012
2.06
 285,200 1.98 2.10 1.98 0 0 0
28/08/2012
1.98
 222,300 1.98 2.02 1.85 0 0 0
27/08/2012
1.98
 209,000 2.10 2.10 1.98 0 0 0
24/08/2012
2.10
 804,400 2.06 2.19 1.93 0 0 0
23/08/2012
2.06
 201,200 2.19 2.19 2.06 0 0 0
22/08/2012
2.19
 558,100 2.32 2.32 2.19 16,100 0 0.1
21/08/2012
2.32
 272,300 2.45 2.45 2.32 0 0 0
20/08/2012
2.45
 157,400 2.45 2.45 2.41 0 0 0
17/08/2012
2.45
 146,100 2.41 2.45 2.36 0 0 0
16/08/2012
2.41
 176,000 2.41 2.45 2.36 0 0 0
15/08/2012
2.41
 74,900 2.41 2.41 2.36 0 0 0
14/08/2012
2.41
 153,700 2.41 2.45 2.41 0 0 0
13/08/2012
2.41
 134,900 2.41 2.41 2.32 0 0 0
10/08/2012
2.41
 375,000 2.45 2.45 2.36 0 0 0
09/08/2012
2.45
 171,700 2.49 2.53 2.45 0 0 0
08/08/2012
2.49
 118,900 2.45 2.53 2.41 0 0 0
07/08/2012
2.45
 248,000 2.53 2.53 2.41 0 0 0
06/08/2012
2.53
 425,600 2.41 2.53 2.41 0 0 0
03/08/2012
2.41
 127,900 2.36 2.41 2.32 0 0 0
02/08/2012
2.36
 88,200 2.32 2.36 2.32 0 0 0
01/08/2012
2.32
 165,900 2.36 2.36 2.28 0 0 0
31/07/2012
2.36
 87,500 2.41 2.41 2.36 0 0 0
30/07/2012
2.41
 94,600 2.41 2.45 2.36 0 0 0
27/07/2012
2.41
 214,400 2.45 2.49 2.36 0 0 0
26/07/2012
2.45
 179,000 2.41 2.49 2.41 0 0 0
25/07/2012
2.41
 286,600 2.41 2.45 2.36 0 0 0
24/07/2012
2.41
 494,900 2.53 2.53 2.36 0 0 0
23/07/2012
2.53
 398,700 2.62 2.62 2.49 0 0 0
20/07/2012
2.62
 497,300 2.71 2.79 2.62 0 0 0
19/07/2012
2.71
 630,300 2.53 2.71 2.45 0 0 0
18/07/2012
2.53
 282,200 2.58 2.62 2.45 0 0 0
17/07/2012
2.58
 501,600 2.45 2.58 2.41 0 0 0
16/07/2012
2.45
 310,500 2.53 2.58 2.41 0 0 0
13/07/2012
2.53
 1,193,400 2.45 2.53 2.41 0 2,000 -0.0
12/07/2012
2.45
 372,700 2.32 2.45 2.32 0 0 0
11/07/2012
2.32
 317,500 2.32 2.36 2.32 0 0 0
10/07/2012
2.32
 203,700 2.32 2.36 2.28 3,000 11,000 -0.0
09/07/2012
2.32
 463,700 2.45 2.45 2.32 0 0 0
06/07/2012
2.45
 355,900 2.41 2.53 2.41 0 0 0
05/07/2012
2.41
 638,400 2.23 2.41 2.19 0 0 0
04/07/2012
2.23
 362,600 2.41 2.41 2.23 0 0 0
03/07/2012
2.41
 483,500 2.41 2.45 2.32 0 0 0
02/07/2012
2.41
 178,600 2.53 2.58 2.41 0 0 0
29/06/2012
2.53
 358,200 2.58 2.58 2.49 13,000 0 0.1
28/06/2012
2.58
 231,900 2.45 2.58 2.41 0 0 0
27/06/2012
2.45
 244,800 2.58 2.62 2.45 0 0 0
26/06/2012
2.58
 737,800 2.71 2.71 2.53 0 0 0
25/06/2012
2.71
 525,100 2.83 2.88 2.66 0 0 0
22/06/2012
2.83
 579,500 2.92 2.92 2.83 28,000 0 0.2
21/06/2012
2.92
 121,700 2.96 2.96 2.88 22,000 0 0.1
20/06/2012
2.96
 324,200 2.96 2.96 2.88 0 0 0
19/06/2012
2.96
 266,900 3.01 3.01 2.88 0 0 0
18/06/2012
3.01
 377,100 3.01 3.09 2.96 0 0 0
15/06/2012
3.01
 352,600 2.96 3.01 2.92 0 0 0
14/06/2012
2.96
 486,500 2.92 2.96 2.88 0 0 0
13/06/2012
2.92
 319,100 2.92 2.96 2.88 0 0 0
12/06/2012
2.92
 626,200 3.09 3.09 2.92 0 0 0
11/06/2012
3.09
 339,600 3.01 3.14 2.96 0 0 0
08/06/2012
3.01
 676,200 3.09 3.26 3.01 0 0 0
07/06/2012
3.09
 840,900 2.92 3.09 2.96 0 0 0
06/06/2012
2.92
 472,200 2.92 3.01 2.88 0 0 0
05/06/2012
2.92
 369,200 2.79 2.96 2.75 0 0 0
04/06/2012
2.79
 352,000 2.92 2.92 2.75 0 0 0
01/06/2012
2.92
 484,600 2.92 3.01 2.83 0 0 0
31/05/2012
2.92
 387,400 3.05 3.05 2.88 0 0 0
30/05/2012
3.05
 317,300 3.05 3.09 3.01 0 0 0
29/05/2012
3.05
 469,800 3.14 3.14 3.01 0 0 0
28/05/2012
3.14
 712,100 3.14 3.31 3.05 0 0 0
25/05/2012
3.14
 568,000 3.01 3.14 3.09 0 0 0
24/05/2012
3.01
 761,500 2.96 3.01 2.79 0 0 0
23/05/2012
2.96
 488,800 3.14 3.14 2.92 0 0 0
22/05/2012
3.14
 736,900 3.09 3.26 3.05 3,000 0 0.0
21/05/2012
3.09
 575,600 2.92 3.09 3.01 0 0 0
18/05/2012
2.92
 875,700 3.01 3.05 2.88 0 0 0
17/05/2012
3.01
 644,000 3.14 3.22 3.01 0 0 0
16/05/2012
3.14
 876,300 3.01 3.14 2.88 0 0 0
15/05/2012
3.01
 1,412,100 3.22 3.26 3.01 0 0 0
14/05/2012
3.22
 1,100,100 3.44 3.44 3.22 0 1,500 -0.0
11/05/2012
3.44
 1,257,600 3.61 3.65 3.39 0 600 -0.0
10/05/2012
3.61
 1,673,300 3.61 3.78 3.52 0 0 0
09/05/2012
3.61
 2,071,500 3.35 3.61 3.35 0 0 0
08/05/2012
3.35
 2,253,100 3.52 3.74 3.35 0 0 0
07/05/2012
3.52
 323,500 3.31 3.52 3.44 0 0 0
04/05/2012
3.31
 1,331,100 3.14 3.31 3.14 0 100 -0.0
03/05/2012
3.14
 1,365,300 3.05 3.14 2.96 0 100,000 -0.7
02/05/2012
3.05
 1,783,200 2.96 3.14 2.92 0 0 0
27/04/2012
2.96
 581,100 2.92 3.01 2.88 0 0 0
26/04/2012
2.92
 792,800 3.01 3.01 2.88 0 0 0
25/04/2012
3.01
 1,096,300 2.96 3.09 3.01 0 100,000 -0.7
24/04/2012
2.96
 859,700 2.88 3.01 2.75 100,000 0 0.7

Chính sách bảo mật | Điều khoản sử dụng |