CTCP Ống thép Việt Đức VG PIPE (vgs)

36.80
0.10
(0.27%)
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)
05/07/2011
2.88
 167,700 2.79 2.88 2.83 0 0 0
04/07/2011
2.79
 89,800 2.66 2.79 2.62 0 0 0
01/07/2011
2.66
 183,200 2.79 2.79 2.62 2,500 0 0.0
30/06/2011
2.79
 134,500 2.88 2.88 2.75 0 0 0
29/06/2011
2.88
 102,700 2.88 2.88 2.79 0 0 0
28/06/2011
2.88
 136,300 2.96 2.96 2.83 0 0 0
27/06/2011
2.96
 148,900 2.96 3.01 2.88 0 0 0
24/06/2011
2.96
 145,300 2.88 3.01 2.83 3,000 0 0.0
23/06/2011
2.88
 186,100 2.96 2.96 2.83 0 0 0
22/06/2011: Cổ tức tiền mặt tỉ lệ: 4%
22/06/2011
2.96
 230,000 2.96 3.05 2.92 0 0 0
21/06/2011
2.96
 333,500 2.76 2.96 2.76 0 0 0
20/06/2011
2.76
 441,600 2.92 2.92 2.76 5,000 0 0.0
17/06/2011
2.92
 477,400 3.09 3.09 2.92 0 0 0
16/06/2011
3.09
 411,200 3.13 3.25 2.96 0 0 0
15/06/2011
3.13
 338,500 3.21 3.21 3.13 0 0 0
14/06/2011
3.21
 1,009,900 3.25 3.41 3.13 0 1,800 -0.0
13/06/2011
3.25
 614,600 3.04 3.25 3.00 0 5,000 -0.0
10/06/2011
3.04
 271,200 2.96 3.04 3.00 0 0 0
09/06/2011
2.96
 668,100 2.76 2.96 2.68 0 0 0
08/06/2011
2.76
 472,700 2.72 2.88 2.72 1,800 0 0.0
07/06/2011
2.72
 212,200 2.60 2.72 2.64 0 0 0
06/06/2011
2.60
 205,000 2.64 2.64 2.52 5,000 0 0.0
03/06/2011
2.64
 991,600 2.52 2.68 2.56 0 0 0
02/06/2011
2.52
 154,800 2.35 2.52 2.48 0 0 0
01/06/2011
2.35
 99,200 2.27 2.35 2.23 0 0 0
31/05/2011
2.27
 181,900 2.27 2.31 2.19 0 0 0
30/05/2011
2.27
 380,900 2.31 2.44 2.27 0 0 0
27/05/2011
2.31
 181,100 2.35 2.35 2.27 0 0 0
26/05/2011
2.35
 587,500 2.23 2.35 2.11 0 0 0
25/05/2011
2.23
 793,300 2.40 2.40 2.23 0 0 0
24/05/2011
2.40
 254,800 2.56 2.56 2.40 2,000 0 0.0
23/05/2011
2.56
 296,900 2.72 2.72 2.56 0 0 0
20/05/2011
2.72
 203,200 2.76 2.80 2.68 0 3,000 -0.0
19/05/2011
2.76
 140,600 2.84 2.84 2.76 0 0 0
18/05/2011
2.84
 159,000 2.88 2.88 2.80 0 0 0
17/05/2011
2.88
 215,500 3.04 3.04 2.88 0 0 0
16/05/2011
3.04
 193,500 3.13 3.13 2.96 0 0 0
13/05/2011
3.13
 153,200 3.21 3.21 3.00 0 0 0
12/05/2011
3.21
 77,000 3.25 3.25 3.21 0 0 0
11/05/2011
3.25
 98,800 3.25 3.29 3.21 500 0 0.0
10/05/2011
3.25
 196,600 3.29 3.33 3.25 0 0 0
09/05/2011
3.29
 116,000 3.29 3.33 3.25 0 0 0
06/05/2011
3.29
 124,500 3.25 3.33 3.25 0 0 0
05/05/2011
3.25
 260,900 3.33 3.33 3.25 1,000 0 0.0
04/05/2011
3.33
 124,400 3.41 3.41 3.33 0 0 0
29/04/2011
3.41
 309,400 3.29 3.45 3.29 2,000 0 0.0
28/04/2011
3.29
 134,500 3.33 3.33 3.25 0 0 0
27/04/2011
3.33
 166,200 3.29 3.41 3.25 1,100 23,300 -0.2
26/04/2011
3.29
 239,100 3.53 3.53 3.29 0 0 0
25/04/2011
3.53
 248,600 3.37 3.53 3.33 0 0 0
22/04/2011
3.37
 308,500 3.45 3.49 3.25 0 0 0
21/04/2011
3.45
 187,000 3.53 3.57 3.41 0 0 0
20/04/2011
3.53
 157,600 3.53 3.65 3.49 0 0 0
19/04/2011
3.53
 179,300 3.53 3.65 3.53 0 0 0
18/04/2011
3.53
 241,300 3.65 3.65 3.49 0 0 0
15/04/2011
3.65
 300,100 3.69 3.73 3.57 0 0 0
14/04/2011
3.69
 154,700 3.73 3.78 3.69 0 0 0
13/04/2011
3.73
 146,600 3.78 3.82 3.69 0 0 0
08/04/2011
3.78
 216,800 3.86 3.90 3.73 0 0 0
07/04/2011
3.86
 653,700 3.73 3.94 3.69 0 0 0
06/04/2011
3.73
 253,700 3.65 3.78 3.65 0 0 0
05/04/2011
3.65
 130,000 3.61 3.65 3.53 0 0 0
04/04/2011
3.61
 180,900 3.69 3.69 3.57 3,000 0 0.0
01/04/2011
3.69
 97,300 3.65 3.69 3.61 0 0 0
31/03/2011
3.65
 137,700 3.69 3.73 3.65 0 0 0
30/03/2011
3.69
 279,000 3.73 3.73 3.61 0 0 0
29/03/2011
3.73
 314,500 3.82 3.82 3.65 0 0 0
28/03/2011
3.82
 276,100 3.82 3.94 3.73 0 0 0
25/03/2011
3.82
 232,900 3.94 3.94 3.82 0 0 0
24/03/2011
3.94
 264,300 3.98 4.06 3.90 0 0 0
23/03/2011
3.98
 353,800 3.94 3.98 3.82 1,000 0 0.0
22/03/2011
3.94
 289,400 4.10 4.14 3.90 0 0 0
21/03/2011
4.10
 444,000 4.18 4.30 4.06 0 0 0
18/03/2011
4.18
 483,300 4.10 4.22 3.98 0 0 0
17/03/2011
4.10
 495,800 3.98 4.14 3.90 0 0 0
16/03/2011
3.98
 348,300 3.82 3.98 3.82 0 0 0
15/03/2011
3.82
 341,500 3.82 3.94 3.65 0 4,000 -0.0
14/03/2011
3.82
 565,600 3.98 4.18 3.73 0 0 0
11/03/2011
3.98
 288,100 3.78 3.98 3.78 0 0 0
10/03/2011
3.78
 408,300 3.49 3.78 3.49 0 0 0
09/03/2011
3.49
 296,700 3.65 3.65 3.45 0 0 0
08/03/2011
3.65
 370,300 3.57 3.78 3.61 0 0 0
07/03/2011
3.57
 202,200 3.57 3.65 3.33 0 0 0
04/03/2011
3.57
 282,500 3.65 3.65 3.41 1,000 0 0.0
03/03/2011
3.65
 402,200 3.82 3.82 3.61 0 53,700 -0.5
02/03/2011
3.82
 511,400 4.10 4.10 3.82 100 0 0.0
01/03/2011
4.10
 399,000 4.14 4.14 4.02 0 3,000 -0.0
28/02/2011
4.14
 228,700 4.26 4.30 4.10 2,000 0 0.0
25/02/2011
4.26
 205,900 4.22 4.30 4.10 0 0 0
24/02/2011
4.22
 203,200 4.34 4.34 4.06 0 0 0
23/02/2011
4.34
 229,900 4.22 4.38 4.18 0 0 0
22/02/2011
4.22
 455,300 4.34 4.34 4.14 0 19,300 -0.2
21/02/2011
4.34
 403,500 4.59 4.63 4.34 300 0 0.0
18/02/2011
4.59
 279,800 4.59 4.71 4.55 11,000 0 0.1
17/02/2011
4.59
 133,300 4.71 4.71 4.59 500 0 0.0
16/02/2011
4.71
 227,900 4.79 4.83 4.47 0 0 0
15/02/2011
4.79
 156,900 4.83 4.83 4.75 0 0 0
14/02/2011
4.83
 233,600 4.87 4.91 4.79 1,000 0 0.0
11/02/2011
4.87
 248,400 4.91 4.91 4.83 0 0 0
10/02/2011
4.91
 186,200 4.91 4.95 4.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |