CTCP Ống thép Việt Đức VG PIPE (vgs)

36.70
0
(0%)
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)
13/09/2010
7.02
 1,321,000 7.39 7.39 7.02 0 0 0
10/09/2010
7.39
 1,288,200 7.92 7.96 7.39 0 0 0
09/09/2010
7.92
 952,800 7.75 8.12 7.71 0 0 0
08/09/2010
7.75
 1,359,600 8.16 8.16 7.67 0 0 0
07/09/2010
8.16
 1,970,600 8.08 8.61 7.88 0 0 0
06/09/2010
8.08
 423,700 7.59 8.08 7.79 0 0 0
01/09/2010
7.59
 1,811,000 7.19 7.59 7.23 0 0 0
31/08/2010
7.19
 1,244,800 6.74 7.19 6.74 0 25,000 -0.4
30/08/2010
6.74
 290,000 6.37 6.74 6.50 0 0 0
27/08/2010
6.37
 360,100 6.41 6.50 6.13 0 0 0
26/08/2010
6.41
 558,400 6.21 6.62 6.17 1,000 25,000 -0.4
25/08/2010
6.21
 1,027,500 6.70 6.70 6.21 25,000 0 0.4
24/08/2010
6.70
 719,600 6.98 6.98 6.62 0 0 0
23/08/2010
6.98
 157,900 7.23 7.23 6.94 0 15,000 -0.3
20/08/2010
7.23
 489,100 7.19 7.31 6.94 40,000 0 0.7
19/08/2010
7.19
 319,900 7.27 7.31 7.06 0 0 0
18/08/2010
7.27
 803,600 7.19 7.67 7.19 5,700 0 0.1
17/08/2010
7.19
 382,900 7.39 7.43 7.15 0 0 0
16/08/2010
7.39
 856,200 7.06 7.39 6.98 0 0 0
13/08/2010
7.06
 1,076,200 7.02 7.31 6.66 0 0 0
12/08/2010
7.02
 752,600 7.55 7.55 7.02 13,000 0 0.2
11/08/2010
7.55
 352,300 7.51 7.67 7.43 0 0 0
10/08/2010
7.51
 613,700 7.92 7.96 7.35 5,000 0 0.1
09/08/2010
7.92
 1,450,600 7.39 7.92 7.43 0 0 0
06/08/2010
7.39
 361,300 7.55 7.59 7.39 800 0 0.0
05/08/2010
7.55
 357,300 7.59 7.79 7.47 700 0 0.0
04/08/2010
7.59
 495,700 7.92 7.96 7.51 0 0 0
03/08/2010
7.92
 412,000 8.04 8.16 7.88 2,000 0 0.0
02/08/2010
8.04
 303,600 8.20 8.20 8.00 0 0 0
30/07/2010
8.20
 484,500 8.20 8.28 8.12 0 0 0
29/07/2010
8.20
 494,800 8.12 8.32 8.08 0 0 0
28/07/2010
8.12
 738,200 8.28 8.32 8.08 1,000 0 0.0
27/07/2010
8.28
 552,300 8.44 8.57 8.28 0 0 0
26/07/2010
8.44
 486,200 8.53 8.69 8.40 0 900 -0.0
23/07/2010
8.53
 374,000 8.36 8.57 8.36 0 0 0
22/07/2010
8.36
 579,600 8.44 8.53 8.28 500 0 0.0
21/07/2010
8.44
 778,600 8.57 8.65 8.40 0 0 0
20/07/2010
8.57
 607,100 8.65 8.77 8.53 0 0 0
19/07/2010
8.65
 604,000 8.81 8.81 8.57 0 0 0
16/07/2010
8.81
 797,100 8.93 9.01 8.73 0 0 0
15/07/2010
8.93
 2,042,700 8.73 9.22 8.53 0 0 0
14/07/2010
8.73
 1,536,400 8.48 8.85 8.44 0 0 0
13/07/2010
8.48
 560,000 8.28 8.53 8.28 0 30,000 -0.6
12/07/2010
8.28
 288,900 8.24 8.32 8.20 0 0 0
09/07/2010
8.24
 339,500 8.32 8.48 8.24 0 0 0
08/07/2010
8.32
 415,500 8.20 8.61 8.28 1,000 0 0.0
07/07/2010
8.20
 356,200 8.16 8.36 8.16 10,000 0 0.2
06/07/2010
8.16
 449,000 8.32 8.36 8.12 0 0 0
05/07/2010
8.32
 385,600 8.24 8.40 8.24 0 0 0
02/07/2010
8.24
 362,800 8.28 8.36 8.20 0 0 0
01/07/2010
8.28
 274,200 8.32 8.36 8.16 0 0 0
30/06/2010
8.32
 437,100 8.48 8.48 8.16 500 0 0.0
29/06/2010
8.48
 592,800 8.44 8.73 8.44 0 0 0
28/06/2010
8.44
 948,400 8.44 8.48 8.28 5,000 0 0.1
25/06/2010
8.44
 600,800 8.61 8.65 8.36 16,000 0 0.3
24/06/2010
8.61
 463,600 8.61 8.93 8.57 20,000 3,000 0.4
23/06/2010
8.61
 506,600 8.73 8.73 8.53 24,800 0 0.5
22/06/2010
8.73
 1,387,400 8.48 8.89 8.40 29,400 0 0.6
21/06/2010
8.48
 600,800 8.53 8.53 8.40 0 0 0
18/06/2010
8.53
 380,400 8.40 8.61 8.44 0 0 0
17/06/2010
8.40
 326,200 8.65 8.73 8.40 0 0 0
16/06/2010
8.65
 757,500 8.44 8.73 8.44 0 0 0
15/06/2010
8.44
 557,800 8.40 8.48 8.32 0 0 0
14/06/2010
8.40
 349,800 8.40 8.48 8.32 4,000 0 0.1
11/06/2010
8.40
 519,100 8.40 8.61 8.36 0 0 0
10/06/2010
8.40
 278,700 8.36 8.48 8.28 0 50,000 -1.0
09/06/2010
8.36
 327,500 8.48 8.61 8.28 0 0 0
08/06/2010
8.48
 508,000 8.28 8.48 7.92 500 0 0.0
07/06/2010
8.28
 1,182,000 8.65 8.65 8.12 51,600 0 1.1
04/06/2010
8.65
 581,500 8.85 8.97 8.61 2,000 0 0.0
03/06/2010
8.85
 483,700 8.85 9.26 8.81 3,000 0 0.1
02/06/2010
8.85
 396,900 8.97 8.97 8.65 0 0 0
01/06/2010
8.97
 675,400 9.09 9.09 8.73 4,000 0 0.1
31/05/2010
9.09
 532,800 9.38 9.38 8.93 3,000 0 0.1
28/05/2010
9.38
 1,294,100 8.85 9.38 9.13 0 0 0
27/05/2010
8.85
 815,500 8.77 8.97 8.44 0 0 0
26/05/2010
8.77
 1,020,800 8.12 8.77 8.12 2,000 0 0.0
25/05/2010
8.12
 668,300 8.32 8.32 7.88 0 0 0
24/05/2010
8.32
 693,200 8.16 8.40 8.12 0 0 0
21/05/2010
8.16
 1,633,500 8.97 8.97 8.16 0 0 0
20/05/2010
8.97
 1,292,500 8.93 9.18 8.36 500 0 0.0
19/05/2010
8.93
 1,289,000 9.42 9.66 8.85 15,000 0 0.3
18/05/2010
9.42
 984,800 9.50 9.82 9.34 5,000 0 0.1
17/05/2010
9.50
 783,200 9.99 10.11 9.50 5,000 0 0.1
14/05/2010
9.99
 583,200 10.07 10.15 9.91 0 0 0
13/05/2010
10.07
 1,034,400 9.87 10.31 9.87 5,000 0 0.1
12/05/2010
9.87
 1,742,500 10.35 10.56 9.74 20,500 0 0.5
11/05/2010
10.35
 1,042,700 10.39 10.76 10.27 0 0 0
10/05/2010
10.39
 1,225,500 10.56 10.92 10.19 0 10,800 -0.3
07/05/2010
10.56
 1,106,700 10.96 11.29 10.35 0 0 0
06/05/2010
10.96
 2,199,000 10.35 10.96 10.27 0 0 0
05/05/2010
10.35
 1,669,400 10.51 10.64 10.23 20,000 0 0
04/05/2010
10.51
 1,155,000 10.51 10.76 10.39 0 0 0
29/04/2010
10.51
 975,900 10.35 10.80 10.39 20,000 0 0.5
28/04/2010
10.35
 739,800 10.31 10.47 10.19 0 0 0
27/04/2010: Cổ tức tiền mặt tỉ lệ: 6%
27/04/2010
10.31
 1,069,200 10.39 10.64 10.31 1,000 0 0.0
26/04/2010
10.39
 785,200 10.51 10.59 10.35 0 2,000 -0.1
22/04/2010
10.51
 1,643,600 10.59 10.79 10.43 100,000 0 2.6
21/04/2010
10.59
 1,489,900 10.51 10.67 10.35 10,000 0 0.3
20/04/2010
10.51
 1,290,900 10.39 10.71 10.43 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |