CTCP Ống thép Việt Đức VG PIPE (vgs)

36.70
0.90
(2.51%)
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)
19/04/2010
10.39
 1,623,000 10.63 10.83 10.35 0 6,200 -0.2
16/04/2010
10.63
 1,680,000 10.79 10.87 10.55 5,000 100,000 -2.6
15/04/2010
10.79
 1,598,200 10.63 10.95 10.63 0 0 0
14/04/2010
10.63
 1,275,100 10.51 10.75 10.51 0 0 0
13/04/2010
10.51
 1,783,900 10.55 10.87 10.43 10,000 0 0.3
12/04/2010
10.55
 1,925,500 10.63 10.71 10.31 105,000 0 2.8
09/04/2010
10.63
 1,831,400 10.95 11.03 10.43 0 0 0
08/04/2010
10.95
 2,056,600 10.67 11.07 10.63 0 0 0
07/04/2010
10.67
 2,137,600 10.83 11.07 10.63 0 131,500 -3.6
06/04/2010
10.83
 5,657,300 10.51 11.19 10.67 0 0 0
05/04/2010
10.51
 1,268,700 9.88 10.51 9.92 0 0 0
02/04/2010
9.88
 1,697,500 10.04 10.12 9.72 0 2,000 -0.0
01/04/2010
10.04
 802,500 9.88 10.27 9.76 0 0 0
31/03/2010
9.88
 1,081,500 10.27 10.39 9.80 0 0 0
30/03/2010
10.27
 2,047,300 10.23 10.63 10.08 131,500 0 3.4
29/03/2010
10.23
 2,770,700 9.72 10.23 9.72 0 1,000 -0.0
26/03/2010
9.72
 835,300 9.48 9.80 9.44 0 0 0
25/03/2010
9.48
 907,000 10.00 10.00 9.44 0 0 0
24/03/2010
10.00
 1,398,300 9.64 10.04 9.72 7,200 0 0.2
23/03/2010
9.64
 621,100 9.68 10.04 9.52 0 0 0
22/03/2010
9.68
 757,100 10.08 10.08 9.64 0 0 0
19/03/2010
10.08
 924,500 10.12 10.23 9.84 0 100 -0.0
18/03/2010
10.12
 1,322,200 9.56 10.19 9.48 0 100 -0.0
17/03/2010
9.56
 1,369,900 9.76 9.96 9.24 0 6,500 -0.2
16/03/2010
9.76
 1,789,800 10.23 10.43 9.72 0 0 0
15/03/2010
10.23
 1,746,800 10.59 10.87 10.19 700 1,400 -0.0
12/03/2010
10.59
 1,318,500 10.59 10.79 10.51 0 3,800 -0.1
11/03/2010
10.59
 1,668,400 10.23 10.87 10.27 14,000 0 0.4
10/03/2010
10.23
 1,779,000 10.35 10.47 10.08 0 0 0
09/03/2010
10.35
 1,649,700 10.51 10.71 10.15 0 10,500 -0.3
08/03/2010
10.51
 1,711,700 10.15 10.71 10.08 0 0 0
05/03/2010
10.15
 1,544,600 10.08 10.31 9.92 2,000 0 0.1
04/03/2010
10.08
 1,215,700 10.04 10.47 9.92 0 0 0
03/03/2010
10.04
 1,731,000 9.56 10.04 9.52 7,500 0 0.2
02/03/2010
9.56
 3,336,300 9.08 9.56 9.00 8,700 0 0.2
01/03/2010
9.08
 1,362,800 8.69 9.08 8.61 0 1,000 -0.0
26/02/2010
8.69
 751,600 8.61 8.73 8.45 0 0 0
25/02/2010
8.61
 716,000 8.73 8.89 8.49 0 0 0
24/02/2010
8.73
 597,600 8.61 8.81 8.33 0 0 0
23/02/2010
8.61
 514,300 8.96 8.96 8.53 0 0 0
22/02/2010
8.96
 634,600 8.85 9.20 8.93 0 0 0
12/02/2010
8.85
 564,100 8.65 9.04 8.69 0 0 0
11/02/2010
8.65
 785,300 8.65 8.77 8.41 0 0 0
10/02/2010
8.65
 597,600 8.53 8.77 8.49 1,500 0 0.0
09/02/2010
8.53
 557,500 8.85 8.85 8.45 0 0 0
08/02/2010
8.85
 452,400 8.96 9.00 8.77 0 0 0
05/02/2010
8.96
 2,091,800 8.89 9.16 8.61 5,000 0 0.1
04/02/2010
8.89
 1,020,500 8.77 8.96 8.61 1,500 0 0.0
03/02/2010
8.77
 534,800 8.73 8.93 8.57 0 0 0
02/02/2010
8.73
 718,300 9.04 9.16 8.65 3,000 0 0.1
01/02/2010
9.04
 1,103,900 8.89 9.20 8.77 0 0 0
29/01/2010
8.89
 1,268,000 8.49 9.12 7.93 0 0 0
28/01/2010
8.49
 1,137,800 8.73 8.81 8.45 0 0 0
27/01/2010
8.73
 1,949,300 9.00 9.56 8.61 0 0 0
26/01/2010
9.00
 546,600 8.53 9.00 8.73 0 0 0
25/01/2010
8.53
 1,029,500 8.13 8.53 8.01 0 0 0
22/01/2010
8.13
 980,000 8.05 8.33 7.62 0 0 0
21/01/2010
8.05
 970,900 8.57 8.57 8.05 0 0 0
20/01/2010
8.57
 2,121,100 9.20 9.32 8.57 0 0 0
19/01/2010
9.20
 1,200,700 9.40 9.52 8.93 0 0 0
18/01/2010
9.40
 454,000 10.00 10.00 9.40 2,000 0 0.0
15/01/2010
10.00
 2,169,100 9.96 10.55 9.84 0 20,000 -0.5
14/01/2010
9.96
 5,040,100 9.32 9.96 8.73 5,000 22,000 -0.4
13/01/2010
9.32
 1,963,900 10.00 10.00 9.32 0 0 0
12/01/2010
10.00
 60,700 10.51 10.51 10.00 0 0 0
11/01/2010
10.51
 184,500 10.91 11.31 10.47 0 0 0
08/01/2010
10.91
 208,600 11.11 11.70 10.63 0 0 0
07/01/2010
11.11
 272,400 11.38 11.90 10.91 0 0 0
06/01/2010
11.38
 327,100 11.90 12.46 11.38 0 0 0
05/01/2010
11.90
 251,300 11.58 12.30 11.70 0 0 0
04/01/2010
11.58
 61,900 10.87 11.58 10.83 0 0 0
31/12/2009
10.87
 228,000 10.43 10.87 10.51 0 0 0
30/12/2009
10.43
 199,200 9.72 10.47 9.52 0 200 0
29/12/2009
9.72
 125,200 9.92 10.27 9.52 0 0 0
28/12/2009
9.92
 333,100 9.28 9.92 9.28 0 0 0
25/12/2009
9.28
 127,900 8.85 9.28 9.12 0 0 0
24/12/2009
8.85
 227,900 8.41 8.85 8.13 0 0 0
23/12/2009
8.41
 115,900 8.17 8.45 8.09 0 600 0
22/12/2009
8.17
 135,800 8.25 8.81 8.13 0 1,000 0
21/12/2009
8.25
 60,400 7.81 8.25 8.17 0 1,000 0
18/12/2009
7.81
 91,000 7.54 7.81 7.54 0 0 0
17/12/2009
7.54
 161,200 7.54 7.54 7.26 0 0 0
16/12/2009
7.54
 102,500 7.93 8.45 7.54 100 400 0
15/12/2009
7.93
 50,000 8.37 8.61 7.66 100 0 0
14/12/2009
8.37
 186,200 7.81 8.37 7.70 0 0 0
11/12/2009
7.81
 39,400 8.21 8.21 7.81 0 0 0
10/12/2009
8.21
 180,700 8.81 8.93 8.21 47,000 47,000 0
09/12/2009
8.81
 104,900 9.24 9.24 8.81 47,000 47,000 0
08/12/2009
9.24
 83,000 9.76 10.12 9.12 0 0 0
07/12/2009
9.76
 96,900 10.04 10.15 9.64 0 0 0
04/12/2009
10.04
 82,800 10.12 10.27 9.68 0 0 0
03/12/2009
10.12
 135,200 10.19 10.51 9.88 0 0 0
02/12/2009
10.19
 81,700 10.87 11.19 10.15 0 0 0
01/12/2009
10.87
 242,800 10.71 11.31 10.63 0 1,500 0
30/11/2009
10.71
 157,400 10.19 10.71 9.60 0 0 0
27/11/2009
10.19
 339,200 10.27 10.99 9.56 100 2,000 0
26/11/2009
10.27
 55,700 10.99 10.99 10.27 4,000 2,000 0
25/11/2009
10.99
 131,000 11.70 11.70 10.99 0 2,000 0
24/11/2009
11.70
 161,900 12.38 12.54 11.66 2,900 0 0
23/11/2009
12.38
 125,500 13.09 13.09 12.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |