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)
16/11/2010
4.34
 320,300 4.43 4.55 4.26 0 0 0
15/11/2010
4.43
 353,200 4.79 4.87 4.38 22,800 20,000 0.0
12/11/2010
4.79
 378,900 4.95 4.95 4.67 0 0 0
11/11/2010
4.95
 661,700 5.24 5.28 4.87 16,000 12,000 0.0
10/11/2010
5.24
 218,400 5.24 5.32 5.12 0 0 0
09/11/2010
5.24
 378,800 5.44 5.44 5.20 22,000 20,000 0.0
08/11/2010
5.44
 233,800 5.68 5.68 5.40 0 0 0
05/11/2010
5.68
 558,900 5.28 5.68 5.40 110,000 0 1.5
04/11/2010
5.28
 204,300 5.32 5.44 4.95 0 0 0
03/11/2010
5.32
 284,600 5.52 5.52 5.24 0 0 0
02/11/2010
5.52
 294,600 5.60 5.68 5.44 55,000 0 0.7
01/11/2010
5.60
 215,400 5.72 5.85 5.52 0 0 0
29/10/2010
5.72
 157,700 5.64 5.76 5.48 0 0 0
28/10/2010
5.64
 93,500 5.81 5.81 5.64 0 0 0
27/10/2010
5.81
 290,800 5.97 6.09 5.72 0 0 0
26/10/2010
5.97
 584,100 5.72 5.97 5.68 0 35,000 -0.5
25/10/2010
5.72
 367,600 5.64 5.76 5.44 35,000 0 0.5
22/10/2010
5.64
 234,700 5.68 5.81 5.48 0 0 0
21/10/2010
5.68
 394,900 5.81 5.97 5.40 0 0 0
20/10/2010
5.81
 546,700 6.17 6.17 5.76 7,900 0 0.1
19/10/2010
6.17
 270,600 6.29 6.33 6.05 0 0 0
18/10/2010
6.29
 154,500 6.41 6.41 6.29 900 0 0.0
15/10/2010
6.41
 196,400 6.37 6.46 6.33 0 0 0
14/10/2010
6.37
 230,800 6.41 6.58 6.37 0 0 0
13/10/2010
6.41
 222,400 6.37 6.50 6.29 0 0 0
12/10/2010
6.37
 265,400 6.50 6.50 6.33 11,300 0 0.2
11/10/2010
6.50
 206,900 6.50 6.58 6.37 38,700 0 0.6
08/10/2010
6.50
 306,900 6.58 6.66 6.50 0 0 0
07/10/2010
6.58
 163,900 6.90 6.90 6.54 0 0 0
06/10/2010
6.90
 433,300 6.58 6.90 6.62 0 50,000 -0.8
05/10/2010
6.58
 374,500 6.54 6.70 6.33 0 0 0
04/10/2010
6.54
 798,400 6.86 6.86 6.46 51,000 0 0.8
01/10/2010
6.86
 197,600 6.98 7.06 6.82 0 0 0
30/09/2010
6.98
 287,600 6.90 7.02 6.90 0 0 0
29/09/2010
6.90
 262,300 7.15 7.19 6.90 0 0 0
28/09/2010
7.15
 342,100 7.19 7.39 7.10 0 0 0
27/09/2010
7.19
 239,100 7.19 7.27 7.10 0 0 0
24/09/2010
7.19
 354,300 7.15 7.31 6.98 0 0 0
23/09/2010
7.15
 407,100 7.27 7.27 6.94 5,000 0 0.1
22/09/2010
7.27
 367,500 7.31 7.39 7.19 0 0 0
21/09/2010
7.31
 550,700 7.51 7.59 7.23 0 0 0
20/09/2010
7.51
 834,200 7.51 7.88 7.39 0 0 0
17/09/2010
7.51
 1,085,400 7.10 7.51 7.06 0 0 0
16/09/2010
7.10
 366,400 6.98 7.10 6.94 0 0 0
15/09/2010
6.98
 536,300 7.27 7.31 6.90 200 0 0.0
14/09/2010
7.27
 581,500 7.02 7.35 7.06 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |