CTCP Ống thép Việt Đức VG PIPE (vgs)

31.50
0.20
(0.64%)
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)
12/09/2023
18.38
 1,001,900 17.33 18.38 17.33 5,000 0 0.1
11/09/2023
17.33
 1,231,100 18.10 18.57 17.33 0 0 0
08/09/2023
18.10
 1,407,000 17.62 18.48 17.43 0 1,000 -0.0
07/09/2023
17.62
 1,148,600 17.62 18.29 17.62 0 0 0
06/09/2023
17.62
 1,683,000 16.10 17.62 15.90 0 200 -0.0
05/09/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
05/09/2023
16.10
 677,800 15.50 17.05 15.90 0 200 -0.0
31/08/2023
15.50
 979,800 15.32 16.02 15.41 0 100 -0.0
30/08/2023
15.32
 553,100 14.98 15.32 14.98 0 0 0
29/08/2023
14.98
 449,000 15.15 15.32 14.89 0 0 0
28/08/2023
15.15
 761,700 14.63 15.15 14.63 2,200 0 0.0
25/08/2023
14.63
 499,900 14.81 14.98 14.55 600 0 0
24/08/2023
14.81
 505,900 14.37 14.81 14.37 0 0 0
23/08/2023
14.37
 601,700 14.37 14.81 13.85 0 0 0
22/08/2023
14.37
 843,000 14.37 14.55 13.25 80 0 0.0
21/08/2023
14.37
 620,500 14.72 14.89 14.11 4 0 0.0
18/08/2023
14.72
 1,509,500 16.28 16.28 14.72 30 0 0.0
17/08/2023
16.28
 975,400 16.54 16.88 16.28 0 0 0
16/08/2023
16.54
 501,100 16.80 16.80 16.36 0 0 0
15/08/2023
16.80
 945,700 16.88 17.06 16.36 0 0 0
14/08/2023
16.88
 1,303,800 16.54 17.32 16.62 0 5,060 -0.1
11/08/2023
16.54
 1,128,700 15.93 16.71 15.50 0 11,500 -0.2
10/08/2023
15.93
 609,400 16.19 16.45 15.84 5,000 3,000 0.0
09/08/2023
16.19
 1,081,100 15.84 16.28 15.67 0 0 0
08/08/2023
15.84
 660,100 15.84 16.10 15.76 0 0 0
07/08/2023
15.84
 448,100 15.76 16.02 15.67 0 0 0
04/08/2023
15.76
 476,000 15.41 15.76 15.32 0 0 0
03/08/2023
15.41
 802,100 15.76 15.84 15.15 50 0 0.0
02/08/2023
15.76
 458,800 15.58 15.84 15.41 0 0 0
01/08/2023
15.58
 491,400 15.93 16.10 14.72 50 0 0.0
31/07/2023
15.93
 1,342,100 16.45 16.54 15.76 9,550 300 0.2
28/07/2023
16.45
 581,000 16.45 16.71 16.36 0 0 0
27/07/2023
16.45
 748,200 16.62 16.71 16.19 5,000 0 0.1
26/07/2023
16.62
 778,900 16.54 16.88 16.45 0 0 0
25/07/2023
16.54
 719,100 16.71 17.06 16.54 0 0 0
24/07/2023
16.71
 543,200 16.88 17.14 16.62 0 0 0
21/07/2023
16.88
 612,500 16.80 16.97 16.62 0 0 0
20/07/2023
16.80
 651,400 16.28 16.80 16.19 0 0 0
19/07/2023
16.28
 830,900 16.54 16.71 16.28 2,000 0 0.0
18/07/2023
16.54
 603,600 16.62 16.88 16.45 0 0 0
17/07/2023
16.62
 745,800 16.80 17.06 16.45 0 0 0
14/07/2023
16.80
 1,403,400 16.19 16.88 16.02 4,000 100 0.1
13/07/2023
16.19
 728,900 15.84 16.28 15.84 0 6,000 -0.1
12/07/2023
15.84
 576,400 15.93 16.19 15.41 100 0 0.0
11/07/2023
15.93
 862,700 16.28 16.36 15.93 900 0 0.0
10/07/2023
16.28
 969,500 16.10 16.54 15.93 0 0 0
07/07/2023
16.10
 1,115,700 15.41 16.19 15.24 0 0 0
06/07/2023
15.41
 628,300 15.93 16.02 15.41 0 0 0
05/07/2023
15.93
 841,601 15.67 16.10 15.67 0 0 0
04/07/2023
15.67
 597,662 15.15 15.76 15.15 0 0 0
03/07/2023
15.15
 407,175 15.24 15.50 15.06 0 0 0
30/06/2023
15.24
 514,128 15.58 15.76 15.15 0 0 0
29/06/2023
15.58
 624,078 15.84 15.93 15.58 0 0 0
28/06/2023
15.84
 829,103 16.10 16.45 15.76 0 0 0
27/06/2023
16.10
 351,815 16.10 16.45 15.58 0 0 0
26/06/2023
16.10
 955,175 16.45 16.54 15.41 0 0 0
23/06/2023
16.45
 939,739 16.02 16.62 16.02 0 11 -0.0
22/06/2023
16.02
 183,190 15.76 16.28 15.84 0 0 0
21/06/2023
15.76
 1,011,334 15.58 16.10 15.50 700 0 0.0
20/06/2023
15.58
 821,142 14.89 15.58 14.89 0 0 0
19/06/2023
14.89
 564,559 14.98 15.32 14.89 20 0 0.0
16/06/2023
14.98
 655,970 15.06 15.58 14.98 0 0 0
15/06/2023
15.06
 671,143 14.98 15.24 14.72 0 0 0
14/06/2023
14.98
 906,927 15.67 15.84 14.89 0 0 0
13/06/2023
15.67
 1,562,441 15.41 16.19 15.24 0 0 0
12/06/2023
15.41
 1,222,800 14.98 16.02 14.98 0 0 0
09/06/2023
14.98
 347,217 14.89 15.32 14.72 0 2,300 -0.0
08/06/2023
14.89
 863,670 15.32 15.93 14.89 0 0 0
07/06/2023
15.32
 2,306,661 13.94 15.32 13.85 0 0 0
06/06/2023
13.94
 601,010 14.11 14.20 13.85 0 0 0
05/06/2023
14.11
 814,211 13.85 14.37 13.85 0 0 0
02/06/2023
13.85
 992,161 14.11 14.46 13.42 0 0 0
01/06/2023
14.11
 890,638 14.29 14.46 13.77 0 0 0
31/05/2023
14.29
 855,141 14.11 14.55 13.94 0 0 0
30/05/2023
14.11
 941,961 14.03 14.20 13.77 0 0 0
29/05/2023
14.03
 1,032,518 13.85 14.29 13.59 0 0 0
26/05/2023
13.85
 1,655,053 13.25 14.11 13.16 100 500 -0.0
25/05/2023
13.25
 792,713 12.99 13.51 12.90 0 0 0
24/05/2023
12.99
 1,147,706 13.16 13.33 12.99 0 0 0
23/05/2023
13.16
 1,145,534 13.59 13.68 12.99 0 0 0
22/05/2023
13.59
 1,224,191 13.16 13.68 13.16 0 0 0
19/05/2023
13.16
 1,706,506 12.55 13.68 12.47 1,500 0 0.0
18/05/2023
12.55
 501,071 12.55 12.81 12.55 0 0 0
17/05/2023
12.55
 761,205 12.99 13.16 12.55 0 0 0
16/05/2023
12.99
 917,131 12.55 13.07 12.47 0 0 0
15/05/2023
12.55
 851,800 12.99 13.16 12.55 0 0 0
12/05/2023
12.99
 1,377,700 12.64 13.25 12.55 0 0 0
11/05/2023
12.64
 1,797,500 11.60 12.73 11.77 0 0 0
10/05/2023
11.60
 477,216 11.43 11.60 11.34 0 0 0
09/05/2023
11.43
 1,039,132 11.00 11.43 11.00 0 0 0
08/05/2023
11.00
 283,886 10.74 11.00 10.82 0 0 0
05/05/2023
10.74
 244,515 10.74 10.91 10.65 0 0 0
04/05/2023
10.74
 241,418 10.82 10.82 10.65 0 0 0
28/04/2023
10.82
 335,837 10.74 10.82 10.65 0 0 0
27/04/2023
10.74
 217,500 11.00 11.08 10.74 0 1,000 -0.0
26/04/2023
11.00
 453,451 10.56 11.00 10.48 0 0 0
25/04/2023
10.56
 451,442 10.48 10.82 10.39 0 0 0
24/04/2023
10.48
 373,539 10.74 10.74 10.39 0 0 0
21/04/2023
10.74
 367,600 10.56 10.74 10.39 0 0 0
20/04/2023
10.56
 473,104 10.74 10.82 10.56 10 0 0.0
19/04/2023
10.74
 576,019 11.08 11.08 10.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |