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)
23/04/2012
2.88
 705,500 2.92 2.96 2.83 0 0 0
20/04/2012
2.92
 838,100 2.88 2.96 2.83 0 0 0
19/04/2012
2.88
 1,120,700 3.09 3.09 2.88 0 0 0
18/04/2012
3.09
 1,109,800 3.05 3.18 3.01 0 0 0
17/04/2012
3.05
 2,490,200 2.96 3.14 3.01 0 0 0
16/04/2012
2.96
 1,295,600 2.79 2.96 2.75 100,000 0 0.7
13/04/2012
2.79
 1,473,500 2.92 2.96 2.79 0 0 0
12/04/2012
2.92
 1,308,600 2.83 3.01 2.88 0 0 0
11/04/2012
2.83
 1,346,200 2.66 2.83 2.71 0 0 0
10/04/2012
2.66
 459,800 2.75 2.83 2.66 0 0 0
09/04/2012
2.75
 1,025,700 2.58 2.75 2.58 0 0 0
06/04/2012
2.58
 875,800 2.58 2.75 2.58 0 0 0
05/04/2012
2.58
 818,300 2.45 2.58 2.41 0 0 0
04/04/2012
2.45
 513,200 2.53 2.66 2.45 0 0 0
03/04/2012
2.53
 638,400 2.41 2.53 2.36 0 0 0
30/03/2012
2.41
 949,200 2.53 2.53 2.36 0 0 0
29/03/2012
2.53
 1,288,400 2.66 2.83 2.53 0 0 0
28/03/2012
2.66
 1,828,100 2.71 2.71 2.53 0 0 0
27/03/2012
2.71
 1,537,400 2.88 3.05 2.71 0 0 0
26/03/2012
2.88
 2,103,400 2.71 2.88 2.75 0 0 0
23/03/2012
2.71
 665,800 2.58 2.71 2.62 0 0 0
22/03/2012
2.58
 2,281,200 2.45 2.58 2.45 0 0 0
21/03/2012
2.45
 994,800 2.32 2.45 2.32 0 0 0
20/03/2012
2.32
 842,900 2.23 2.36 2.28 0 0 0
19/03/2012
2.23
 396,800 2.28 2.32 2.23 0 0 0
16/03/2012
2.28
 934,500 2.32 2.36 2.23 0 0 0
15/03/2012
2.32
 835,000 2.15 2.32 2.06 0 0 0
14/03/2012
2.15
 295,000 2.23 2.23 2.10 0 0 0
13/03/2012
2.23
 420,400 2.15 2.23 2.15 0 0 0
12/03/2012
2.15
 472,000 2.28 2.28 2.10 0 0 0
09/03/2012
2.28
 643,200 2.15 2.32 2.15 0 0 0
08/03/2012
2.15
 946,800 2.32 2.32 2.15 0 22,000 -0.1
07/03/2012
2.32
 751,800 2.32 2.36 2.28 0 0 0
06/03/2012
2.32
 1,312,800 2.36 2.49 2.28 0 110,000 -0.6
05/03/2012
2.36
 117,000 2.28 2.36 2.32 0 0 0
02/03/2012
2.28
 921,500 2.15 2.28 2.15 400 20,000 -0.1
01/03/2012
2.15
 714,800 2.19 2.19 2.10 0 26,400 -0.1
29/02/2012
2.19
 846,000 2.15 2.23 2.15 0 131,500 -0.7
28/02/2012
2.15
 846,500 2.32 2.36 2.15 0 0 0
27/02/2012
2.32
 1,020,800 2.19 2.32 2.10 0 0 0
24/02/2012
2.19
 1,131,400 2.10 2.19 2.10 15,000 0 0.1
23/02/2012
2.10
 925,200 2.02 2.10 1.98 51,200 0 0.3
22/02/2012
2.02
 563,500 1.93 2.02 1.89 50,000 50,000 0.0
21/02/2012
1.93
 711,000 1.98 2.10 1.89 0 0 0
20/02/2012
1.98
 648,600 1.85 1.98 1.89 150,000 0 0.7
17/02/2012
1.85
 271,100 1.80 1.89 1.80 0 50,000 -0.2
16/02/2012
1.80
 125,000 1.80 1.85 1.76 0 40,000 -0.2
15/02/2012
1.80
 252,700 1.85 1.85 1.76 0 0 0
14/02/2012
1.85
 337,900 1.76 1.85 1.76 0 0 0
13/02/2012
1.76
 274,100 1.80 1.80 1.72 0 50,000 -0.2
10/02/2012
1.80
 375,500 1.93 1.93 1.80 0 44,100 -0.2
09/02/2012
1.93
 450,400 2.06 2.06 1.89 0 0 0
08/02/2012
2.06
 269,300 1.98 2.06 1.98 25,600 0 0.1
07/02/2012
1.98
 363,100 2.02 2.06 1.93 0 0 0
06/02/2012
2.02
 178,000 2.06 2.10 1.98 0 10,000 -0.0
03/02/2012
2.06
 781,600 2.02 2.15 1.98 0 0 0
02/02/2012
2.02
 307,400 1.89 2.02 1.93 40,000 0 0.2
01/02/2012
1.89
 236,000 1.93 1.93 1.85 0 15,000 -0.1
31/01/2012
1.93
 407,400 1.89 2.02 1.89 83,700 20,000 0.3
30/01/2012
1.89
 159,200 1.80 1.93 1.85 28,800 50,000 -0.1
20/01/2012
1.80
 128,100 1.85 1.89 1.80 1,100 0 0.0
19/01/2012
1.85
 279,900 1.76 1.85 1.76 69,600 0 0.3
18/01/2012
1.76
 60,500 1.76 1.80 1.72 0 0 0
17/01/2012
1.76
 177,700 1.80 1.85 1.72 100 0 0.0
16/01/2012
1.80
 408,000 1.72 1.80 1.72 103,300 0 0.4
13/01/2012
1.72
 227,500 1.72 1.76 1.68 20,400 0 0.1
12/01/2012
1.72
 58,400 1.76 1.76 1.72 0 0 0
11/01/2012
1.76
 159,500 1.76 1.85 1.76 0 0 0
10/01/2012
1.76
 237,400 1.72 1.76 1.72 10,300 0 0.0
09/01/2012
1.72
 148,600 1.63 1.72 1.63 0 0 0
06/01/2012
1.63
 177,300 1.68 1.68 1.63 0 20,000 -0.1
05/01/2012
1.68
 156,300 1.72 1.76 1.68 0 0 0
04/01/2012
1.72
 149,800 1.76 1.80 1.72 0 0 0
03/01/2012
1.76
 289,700 1.68 1.76 1.72 0 0 0
30/12/2011
1.68
 218,000 1.59 1.68 1.59 20,000 0 0.1
29/12/2011
1.59
 97,700 1.68 1.68 1.55 0 0 0
28/12/2011
1.68
 184,700 1.59 1.68 1.50 0 0 0
27/12/2011
1.59
 211,600 1.68 1.68 1.59 0 15,000 -0.1
26/12/2011
1.68
 111,400 1.76 1.76 1.68 0 0 0
23/12/2011
1.76
 209,300 1.85 1.85 1.72 0 5,800 -0.0
22/12/2011
1.85
 221,300 1.98 1.98 1.85 0 39,200 -0.2
21/12/2011
1.98
 102,600 1.98 2.06 1.93 0 0 0
20/12/2011
1.98
 193,300 2.06 2.06 1.98 0 0 0
19/12/2011
2.06
 110,700 2.10 2.10 2.06 0 0 0
16/12/2011
2.10
 266,000 2.06 2.15 2.06 12,500 9,000 0.0
15/12/2011
2.06
 172,000 2.10 2.10 1.98 47,500 0 0.2
14/12/2011
2.10
 343,400 2.19 2.19 2.06 0 0 0
13/12/2011
2.19
 218,600 2.23 2.23 2.15 0 71,100 -0.4
12/12/2011
2.23
 341,700 2.28 2.28 2.19 0 156,200 -0.8
09/12/2011
2.28
 111,500 2.36 2.36 2.28 0 0 0
08/12/2011
2.36
 147,400 2.36 2.41 2.32 0 0 0
07/12/2011
2.36
 190,100 2.45 2.49 2.36 0 0 0
06/12/2011
2.45
 201,100 2.41 2.53 2.45 0 0 0
05/12/2011
2.41
 324,100 2.32 2.41 2.36 114,200 0 0.6
02/12/2011
2.32
 104,800 2.32 2.36 2.28 9,000 0 0.0
01/12/2011
2.32
 158,600 2.23 2.32 2.23 18,000 0 0.1
30/11/2011
2.23
 103,300 2.28 2.32 2.23 0 6,300 -0.0
29/11/2011
2.28
 132,800 2.36 2.41 2.28 0 8,700 -0.0
28/11/2011
2.36
 403,200 2.23 2.36 2.28 30,000 0 0.2
25/11/2011
2.23
 123,800 2.23 2.23 2.19 0 25,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |