CTCP Ống thép Việt Đức VG PIPE (vgs)

23.70
-0.90
(-3.66%)

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
(2025-04-16)
3.80 18.01% 15,106,200 62,465 4.4
20.40
24.90
24.60
2 tháng
(2025-03-17)
-5.10 -17% 30,744,800 194,343 7.2
19.30
30
24.60
3 tháng
(2025-02-17)
-2.70 -9.78% 49,777,100 -48,426 -0.2
19.30
32.20
24.60
6 tháng
(2024-11-18)
-6.40 -20.45% 81,235,856 -460,562 -12.1
19.30
33
24.60
12 tháng
(2024-05-21)
-9.39 -27.38% 200,246,043 -411,286 -13.1
19.30
40.76
24.60
24 tháng
(2023-05-29)
10.87 77.53% 457,593,544 -155,428 -7.9
13.85
40.76
24.60
36 tháng
(2022-06-01)
7.73 45.06% 582,554,128 -134,663 -7.5
5.45
40.76
24.60
60 tháng
(2020-06-11)
19.54 364.60% 775,770,862 -654,953 -14.2
4.86
40.76
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
20/11/2009
13.09
358,700 13.05 13.88 12.89 8,000 0 0
19/11/2009
13.05
136,900 12.61 13.05 12.65 0 0 0
18/11/2009
12.61
308,900 11.90 12.61 11.70 0 0 0
17/11/2009
11.90
175,000 11.54 11.98 11.58 0 0 0
16/11/2009
11.54
166,500 11.54 11.90 11.50 2,000 0 0
13/11/2009
11.54
70,700 11.70 11.74 11.11 0 0 0
12/11/2009
11.70
95,500 11.74 11.90 11.50 0 0 0
11/11/2009
11.74
114,000 11.54 11.90 10.91 0 0 0
10/11/2009
11.54
108,000 12.22 12.50 11.50 0 0 0
09/11/2009
12.22
91,600 12.81 13.88 12.22 1,600 0 0
06/11/2009
12.81
192,600 12.57 13.21 12.69 0 0 0
05/11/2009
12.57
146,100 11.78 12.57 11.03 0 0 0
04/11/2009
11.78
154,900 12.06 12.38 11.38 0 0 0
03/11/2009
12.06
121,000 12.77 12.97 12.02 100 0 0
02/11/2009
12.77
156,500 13.84 13.84 12.77 0 0 0
30/10/2009
13.84
214,000 13.21 13.84 13.41 0 0 0
29/10/2009
13.21
172,600 13.88 13.88 12.73 7,100 0 0
28/10/2009
13.88
208,100 13.41 13.88 12.26 0 0 0
27/10/2009
13.41
266,400 14.00 14.00 13.09 0 0 0
26/10/2009
14.00
284,300 14.88 14.88 13.96 0 0 0
23/10/2009
14.88
353,000 15.63 16.07 14.80 1,100 0 0
22/10/2009
15.63
566,200 16.54 16.66 15.43 0 0 0
21/10/2009
16.54
351,900 16.46 17.37 16.07 0 0 0
20/10/2009
16.46
1,141,000 15.39 16.46 15.87 0 0 0
19/10/2009
15.39
88,400 14.40 15.39 15.39 0 0 0
16/10/2009
14.40
4,200 13.49 14.40 14.40 0 0 0
15/10/2009: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
15/10/2009
13.49
13,300 12.69 13.49 13.49 0 0 0
14/10/2009
12.69
673,600 12.69 13.16 11.94 0 0 0
13/10/2009
12.69
537,300 13.45 13.45 12.69 12,000 0 0
12/10/2009
13.45
713,200 13.73 14.57 13.40 12,000 12,000 0
09/10/2009
13.73
544,100 13.16 13.96 13.28 0 12,000 0
08/10/2009
13.16
1,007,200 12.32 13.16 12.51 0 0 0
07/10/2009
12.32
80,200 11.47 12.32 12.32 0 0 0
06/10/2009
11.47
200,600 11.61 12.22 11.19 10,000 0 0
05/10/2009
11.61
239,400 12.22 12.34 11.28 10,000 0 0
02/10/2009
12.22
467,300 12.72 12.72 11.99 10,000 0 0
01/10/2009
12.72
279,900 13.56 13.63 12.72 0 0 0
30/09/2009
13.56
489,400 13.40 14.41 13.28 10,000 0 0
29/09/2009
13.40
384,100 14.10 14.10 13.05 10,000 0 0

Chính sách bảo mật | Điều khoản sử dụng |