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)
23/11/2011
2.32
 110,100 2.28 2.32 2.28 2,000 0 0.0
22/11/2011
2.28
 121,400 2.28 2.32 2.19 20,000 0 0.1
21/11/2011
2.28
 60,500 2.28 2.32 2.23 20,000 0 0.1
18/11/2011
2.28
 146,700 2.32 2.32 2.23 0 0 0
17/11/2011
2.32
 167,600 2.41 2.45 2.32 10,000 0 0.1
16/11/2011
2.41
 409,300 2.32 2.41 2.28 83,000 0 0.5
15/11/2011
2.32
 127,800 2.28 2.36 2.23 0 0 0
14/11/2011
2.28
 197,200 2.36 2.36 2.23 0 0 0
11/11/2011
2.36
 163,200 2.36 2.45 2.32 0 0 0
10/11/2011
2.36
 271,800 2.41 2.41 2.32 0 5,000 -0.0
09/11/2011
2.41
 182,300 2.58 2.58 2.41 0 0 0
08/11/2011
2.58
 121,600 2.49 2.58 2.45 0 10,000 -0.1
07/11/2011
2.49
 299,300 2.58 2.58 2.49 0 0 0
04/11/2011
2.58
 444,600 2.58 2.66 2.53 5,000 0 0.0
03/11/2011
2.58
 409,900 2.62 2.66 2.53 0 5,000 -0.0
02/11/2011
2.62
 322,200 2.75 2.75 2.58 0 3,300 -0.0
01/11/2011
2.75
 250,900 2.83 2.88 2.75 0 0 0
31/10/2011
2.83
 549,600 2.83 3.01 2.75 0 46,700 -0.3
28/10/2011
2.83
 1,031,200 2.62 2.83 2.71 0 0 0
27/10/2011
2.62
 192,800 2.66 2.71 2.62 0 0 0
26/10/2011
2.66
 151,500 2.66 2.66 2.58 0 0 0
25/10/2011
2.66
 198,200 2.71 2.75 2.62 0 0 0
24/10/2011
2.71
 219,200 2.75 2.83 2.66 5,000 0 0.0
21/10/2011
2.75
 407,700 2.62 2.75 2.62 20,000 0 0.1
20/10/2011
2.62
 186,600 2.62 2.66 2.58 26,800 0 0.2
19/10/2011
2.62
 192,700 2.53 2.62 2.53 13,200 0 0.1
18/10/2011
2.53
 120,400 2.58 2.58 2.49 0 0 0
17/10/2011
2.58
 262,300 2.66 2.71 2.53 0 0 0
14/10/2011
2.66
 203,500 2.62 2.71 2.62 0 0 0
13/10/2011
2.62
 291,100 2.62 2.71 2.53 0 0 0
12/10/2011
2.62
 401,500 2.75 2.75 2.58 30,000 65,000 -0.2
11/10/2011
2.75
 107,700 2.75 2.83 2.75 0 0 0
10/10/2011
2.75
 122,900 2.79 2.79 2.71 0 0 0
07/10/2011
2.79
 247,300 2.92 2.92 2.79 63,500 63,500 0
06/10/2011
2.92
 434,200 2.75 2.92 2.75 10,000 0 0.1
05/10/2011
2.75
 271,100 2.75 2.83 2.71 15,000 0 0.1
04/10/2011
2.75
 228,700 2.71 2.79 2.58 70,000 70,000 0
03/10/2011
2.71
 428,100 2.83 2.83 2.66 0 0 0
30/09/2011
2.83
 268,100 2.88 2.92 2.79 0 10,000 -0.1
29/09/2011
2.88
 1,021,300 3.05 3.05 2.88 600 30,000 -0.2
28/09/2011
3.05
 219,900 3.09 3.14 2.92 0 0 0
27/09/2011
3.09
 368,600 3.05 3.14 3.01 0 0 0
26/09/2011
3.05
 256,800 3.18 3.22 3.05 0 0 0
23/09/2011
3.18
 410,700 3.14 3.22 3.01 0 0 0
22/09/2011
3.14
 644,400 3.05 3.18 2.96 50,000 0 0.4
21/09/2011
3.05
 458,000 2.96 3.09 2.92 0 0 0
20/09/2011
2.96
 578,800 3.14 3.18 2.92 0 0 0
19/09/2011
3.14
 330,100 3.09 3.22 3.01 0 0 0
16/09/2011
3.09
 843,400 3.31 3.31 3.09 0 0 0
15/09/2011
3.31
 948,100 3.35 3.39 3.26 0 0 0
14/09/2011
3.35
 1,677,700 3.44 3.65 3.31 0 65,000 -0.5
13/09/2011
3.44
 399,800 3.22 3.44 3.35 0 0 0
12/09/2011
3.22
 1,366,700 3.09 3.22 3.01 0 0 0
09/09/2011
3.09
 771,900 3.01 3.09 2.96 0 0 0
08/09/2011
3.01
 942,400 2.96 3.09 2.96 0 38,000 -0.3
07/09/2011
2.96
 573,800 2.79 2.96 2.79 0 0 0
06/09/2011
2.79
 469,600 2.92 2.92 2.79 0 10,000 -0.1
05/09/2011
2.92
 493,400 3.05 3.05 2.88 0 2,500 -0.0
01/09/2011
3.05
 776,800 2.83 3.05 2.88 0 0 0
31/08/2011
2.83
 496,800 2.79 2.96 2.75 0 0 0
30/08/2011
2.79
 945,100 2.71 2.83 2.71 0 3,000 -0.0
29/08/2011
2.71
 519,200 2.53 2.71 2.53 30,000 0 0.2
26/08/2011
2.53
 155,800 2.53 2.58 2.49 0 0 0
25/08/2011
2.53
 214,200 2.58 2.66 2.53 0 0 0
24/08/2011
2.58
 278,700 2.53 2.71 2.49 0 0 0
23/08/2011
2.53
 406,000 2.58 2.66 2.49 5,000 0 0.0
22/08/2011
2.58
 196,300 2.45 2.58 2.45 6,000 3,000 0.0
19/08/2011
2.45
 240,400 2.49 2.49 2.36 12,000 0 0.1
18/08/2011
2.49
 480,500 2.41 2.49 2.45 33,500 0 0.2
17/08/2011
2.41
 389,600 2.23 2.41 2.28 4,500 0 0.0
16/08/2011
2.23
 80,100 2.23 2.32 2.23 0 0 0
15/08/2011
2.23
 130,300 2.23 2.28 2.19 0 0 0
12/08/2011
2.23
 137,500 2.19 2.23 2.19 0 0 0
11/08/2011
2.19
 51,000 2.19 2.23 2.15 0 0 0
10/08/2011
2.19
 156,200 2.19 2.28 2.15 0 0 0
09/08/2011
2.19
 313,700 2.23 2.23 2.15 0 0 0
08/08/2011
2.23
 135,200 2.36 2.36 2.23 0 0 0
05/08/2011
2.36
 248,600 2.36 2.45 2.32 20,000 0 0.1
04/08/2011
2.36
 118,800 2.32 2.36 2.23 0 0 0
03/08/2011
2.32
 123,700 2.32 2.32 2.19 0 0 0
02/08/2011
2.32
 364,700 2.41 2.41 2.23 0 120,000 -0.6
01/08/2011
2.41
 129,100 2.45 2.45 2.36 0 0 0
29/07/2011
2.45
 136,100 2.49 2.49 2.41 0 0 0
28/07/2011
2.49
 70,700 2.45 2.49 2.45 0 0 0
27/07/2011
2.45
 67,800 2.49 2.49 2.41 0 0 0
26/07/2011
2.49
 225,900 2.49 2.58 2.41 0 0 0
25/07/2011
2.49
 140,200 2.62 2.62 2.49 0 0 0
22/07/2011
2.62
 51,900 2.62 2.62 2.58 0 0 0
21/07/2011
2.62
 97,700 2.71 2.75 2.62 0 0 0
20/07/2011
2.71
 119,200 2.58 2.71 2.62 0 0 0
19/07/2011
2.58
 213,800 2.66 2.66 2.58 0 0 0
18/07/2011
2.66
 72,300 2.71 2.71 2.62 0 0 0
15/07/2011
2.71
 46,500 2.71 2.88 2.66 0 0 0
14/07/2011
2.71
 149,200 2.71 2.83 2.66 0 0 0
13/07/2011
2.71
 108,500 2.71 2.79 2.71 0 0 0
12/07/2011
2.71
 109,100 2.71 2.75 2.58 1,000 0 0.0
11/07/2011
2.71
 121,700 2.75 2.79 2.66 0 0 0
08/07/2011
2.75
 61,000 2.79 2.79 2.75 0 0 0
07/07/2011
2.79
 87,600 2.83 2.88 2.79 0 0 0
06/07/2011
2.83
 83,700 2.88 3.01 2.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |