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
(2024-10-22) 		-3.10 -8.96% 15,138,382 -117,110 -3.7
30.70
35.30
31.50
2 tháng
(2024-09-23) 		-4.90 -13.46% 32,493,086 -44,414 -1.2
30.70
39.10
31.50
3 tháng
(2024-08-23) 		-5.90 -15.78% 46,652,480 -73,952 -2.4
30.70
39.10
31.50
6 tháng
(2024-05-27) 		-1.74 -5.23% 116,103,126 -61,574 -4.3
30.70
40.76
31.50
12 tháng
(2023-11-27) 		11.21 55.28% 246,957,118 160,689 0.3
20.10
40.76
31.50
24 tháng
(2022-12-02) 		21.80 224.84% 459,555,830 168,549 0.1
8.23
40.76
31.50
36 tháng
(2021-12-07) 		-1.55 -4.69% 548,163,018 221,349 1.3
5.45
40.76
31.50
60 tháng
(2019-12-18) 		26.73 560.21% 698,677,107 -359,842 -6.4
4.12
40.76
31.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/02/2011
4.91
 166,300 4.91 5.07 4.87 900 0 0.0
08/02/2011
4.91
 67,300 4.95 4.99 4.87 0 0 0
28/01/2011
4.95
 231,300 4.99 5.03 4.91 4,000 0 0.0
27/01/2011
4.99
 192,000 4.95 4.99 4.91 0 0 0
26/01/2011
4.95
 148,800 4.87 4.99 4.87 0 0 0
25/01/2011
4.87
 180,300 4.95 5.20 4.83 0 0 0
24/01/2011
4.95
 416,700 5.16 5.16 4.95 0 0 0
21/01/2011
5.16
 945,000 5.20 5.48 5.12 0 0 0
20/01/2011
5.20
 476,800 4.87 5.20 4.87 0 30,000 -0.4
19/01/2011
4.87
 251,800 4.79 4.91 4.79 0 1,000 -0.0
18/01/2011
4.79
 502,400 4.95 4.99 4.79 2,100 0 0.0
17/01/2011
4.95
 377,800 4.87 5.12 4.91 2,200 0 0.0
14/01/2011
4.87
 180,600 4.95 4.99 4.87 0 0 0
13/01/2011
4.95
 174,000 4.95 4.95 4.83 30,000 500 0.4
12/01/2011
4.95
 259,200 4.83 4.95 4.83 0 0 0
11/01/2011
4.83
 320,700 4.87 4.91 4.75 0 1,500 -0.0
10/01/2011
4.87
 234,400 5.12 5.12 4.87 0 0 0
07/01/2011
5.12
 184,300 5.12 5.16 5.03 0 0 0
06/01/2011
5.12
 218,700 5.07 5.16 5.03 0 0 0
05/01/2011
5.07
 216,000 5.24 5.28 4.99 0 0 0
04/01/2011
5.24
 161,300 5.24 5.32 5.20 0 0 0
31/12/2010
5.24
 338,800 5.24 5.32 5.16 0 0 0
30/12/2010
5.24
 132,500 5.32 5.36 5.20 0 0 0
29/12/2010
5.32
 200,500 5.44 5.48 5.24 0 0 0
28/12/2010
5.44
 359,800 5.24 5.48 5.24 0 0 0
27/12/2010
5.24
 207,700 5.24 5.32 5.20 1,200 0 0.0
24/12/2010
5.24
 290,700 5.24 5.32 5.16 0 0 0
23/12/2010
5.24
 291,700 5.36 5.44 5.16 0 0 0
22/12/2010
5.36
 249,600 5.48 5.60 5.32 20,000 0 0.3
21/12/2010
5.48
 335,300 5.48 5.60 5.32 500 0 0.0
20/12/2010
5.48
 362,600 5.68 5.81 5.44 0 0 0
17/12/2010
5.68
 479,700 5.40 5.72 5.36 1,300 0 0.0
16/12/2010
5.40
 892,300 5.64 5.64 5.36 0 0 0
15/12/2010
5.64
 528,700 5.68 5.93 5.60 0 0 0
14/12/2010
5.68
 1,063,100 6.09 6.29 5.68 0 100,000 -1.5
13/12/2010
6.09
 624,700 5.81 6.09 5.36 0 0 0
10/12/2010
5.81
 996,900 5.52 5.81 5.56 0 100,000 -1.4
09/12/2010
5.52
 887,200 5.48 5.72 5.24 0 0 0
08/12/2010
5.48
 711,800 5.76 5.81 5.48 4,000 0 0.1
07/12/2010
5.76
 1,059,000 6.01 6.17 5.76 0 0 0
06/12/2010
6.01
 1,583,100 5.89 6.29 5.89 15,300 0 0.2
03/12/2010
5.89
 1,529,800 5.64 5.89 5.64 0 0 0
02/12/2010
5.64
 1,070,500 5.40 5.76 5.28 0 0 0
01/12/2010
5.40
 874,600 5.60 5.81 5.32 0 0 0
30/11/2010
5.60
 1,091,600 5.40 5.60 5.40 0 0 0
29/11/2010
5.40
 1,191,100 5.12 5.40 4.91 0 0 0
26/11/2010
5.12
 987,800 4.87 5.16 4.83 0 0 0
25/11/2010
4.87
 949,900 4.59 4.87 4.59 0 0 0
24/11/2010
4.59
 282,300 4.63 4.71 4.47 0 0 0
23/11/2010
4.63
 304,000 4.51 4.71 4.47 0 0 0
22/11/2010
4.51
 216,400 4.59 4.59 4.38 1,000 0 0.0
19/11/2010
4.59
 368,600 4.71 4.87 4.55 2,800 2,800 -0.0
18/11/2010
4.71
 599,100 4.47 4.71 4.47 0 0 0
17/11/2010
4.47
 293,700 4.34 4.59 4.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |