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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |