CTCP Ống thép Việt Đức VG PIPE (vgs)

31.60
0.10
(0.32%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |