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)
18/04/2023
11.08
 397,748 11.08 11.17 10.82 0 0 0
17/04/2023
11.08
 408,527 11.00 11.17 10.82 0 45 -0.0
14/04/2023
11.00
 585,378 11.17 11.34 11.00 0 0 0
13/04/2023
11.17
 481,641 11.08 11.17 10.82 0 0 0
12/04/2023
11.08
 410,885 11.26 11.34 11.08 0 0 0
11/04/2023
11.26
 580,334 11.08 11.34 11.00 0 0 0
10/04/2023
11.08
 979,932 11.60 11.69 11.08 1,000 0 0.0
07/04/2023
11.60
 664,812 11.69 11.77 11.26 0 0 0
06/04/2023
11.69
 1,778,611 11.60 12.03 11.60 0 0 0
05/04/2023
11.60
 780,455 11.52 11.60 11.34 0 0 0
04/04/2023
11.52
 1,863,468 10.91 11.52 11.00 0 0 0
03/04/2023
10.91
 382,661 10.91 11.08 10.74 0 0 0
31/03/2023
10.91
 501,806 11.00 11.00 10.56 0 0 0
30/03/2023
11.00
 500,385 11.08 11.26 10.82 0 0 0
29/03/2023
11.08
 624,391 10.91 11.26 10.74 0 3,000 -0.0
28/03/2023
10.91
 293,718 10.74 11.00 10.74 0 0 0
27/03/2023
10.74
 319,658 10.74 11.00 10.65 0 1,800 -0.0
24/03/2023
10.74
 230,880 10.82 10.91 10.74 0 0 0
23/03/2023
10.82
 220,840 10.82 10.91 10.48 0 0 0
22/03/2023
10.82
 141,651 10.74 10.91 10.65 0 0 0
21/03/2023
10.74
 442,915 10.65 10.82 10.48 0 0 0
20/03/2023
10.65
 401,316 10.82 11.00 10.48 0 0 0
17/03/2023
10.82
 213,030 10.91 11.08 10.82 0 0 0
16/03/2023
10.91
 379,950 11.26 11.77 10.82 0 0 0
15/03/2023
11.26
 523,617 10.74 11.26 10.91 0 0 0
14/03/2023
10.74
 996,508 11.00 11.08 10.30 0 0 0
13/03/2023
11.00
 665,207 11.26 11.26 10.91 0 0 0
10/03/2023
11.26
 701,110 11.43 11.52 11.00 0 1,000 -0.0
09/03/2023
11.43
 676,026 11.52 11.77 11.34 0 39 -0.0
08/03/2023
11.52
 392,036 11.43 11.52 11.26 0 21 -0.0
07/03/2023
11.43
 1,083,283 11.00 11.69 10.04 1,000 0 0.0
06/03/2023
11.00
 153,043 10.91 11.34 10.91 0 0 0
03/03/2023
10.91
 1,125,444 10.82 11.34 10.82 0 0 0
02/03/2023
10.82
 177,276 11.00 11.08 10.74 0 0 0
01/03/2023
11.00
 388,600 10.22 11.00 10.13 0 0 0
28/02/2023
10.22
 310,469 10.22 10.74 10.22 0 0 0
27/02/2023
10.22
 438,111 10.82 10.82 10.22 0 0 0
24/02/2023
10.82
 398,265 11.08 11.34 10.82 0 0 0
23/02/2023
11.08
 584,843 11.08 11.17 10.48 0 0 0
22/02/2023
11.08
 1,195,599 11.34 11.69 11.00 0 0 0
21/02/2023
11.34
 760,976 11.52 11.77 11.34 0 0 0
20/02/2023
11.52
 798,216 11.17 11.52 11.17 60 0 0.0
17/02/2023
11.17
 495,965 11.34 11.43 11.00 0 0 0
16/02/2023
11.34
 915,392 10.91 11.43 10.82 0 0 0
15/02/2023
10.91
 614,822 10.48 11.00 10.39 0 0 0
14/02/2023
10.48
 321,417 10.04 10.56 10.04 0 0 0
13/02/2023
10.04
 508,329 10.56 10.56 9.87 500 0 0.0
10/02/2023
10.56
 384,295 10.56 10.65 10.22 0 0 0
09/02/2023
10.56
 284,903 10.56 10.74 10.39 0 0 0
08/02/2023
10.56
 592,252 10.04 10.82 9.78 100 2,900 -0.0
07/02/2023
10.04
 615,725 10.65 10.82 9.87 0 0 0
06/02/2023
10.65
 428,571 10.74 11.77 10.48 0 0 0
03/02/2023
10.74
 366,660 10.74 11.08 10.65 0 0 0
02/02/2023
10.74
 741,515 11.00 11.26 10.65 800 0 0.0
01/02/2023
11.00
 1,294,745 11.69 12.03 10.82 0 0 0
31/01/2023
11.69
 553,596 11.52 11.69 10.82 0 0 0
30/01/2023
11.52
 930,322 11.26 11.86 11.26 0 0 0
27/01/2023
11.26
 630,531 11.26 11.69 11.26 0 0 0
19/01/2023
11.26
 822,375 11.43 11.52 11.00 0 0 0
18/01/2023
11.43
 521,938 11.69 11.86 11.34 0 0 0
17/01/2023
11.69
 808,548 10.91 11.69 11.00 0 0 0
16/01/2023
10.91
 521,871 10.56 11.08 10.48 0 1,000 -0.0
13/01/2023
10.56
 601,745 10.91 11.26 10.48 0 22 -0.0
12/01/2023
10.91
 457,287 10.91 11.08 10.65 0 3 -0.0
11/01/2023
10.91
 937,530 10.56 11.34 10.56 2 200 -0.0
10/01/2023
10.56
 949,253 10.22 10.82 9.87 1,000 0 0.0
09/01/2023
10.22
 913,802 9.87 10.30 9.96 7 0 0.0
06/01/2023
9.87
 559,877 10.30 10.39 9.87 0 0 0
05/01/2023
10.30
 964,324 10.04 10.48 9.09 0 0 0
04/01/2023
10.04
 786,607 10.04 10.56 9.87 3,000 0 0.0
03/01/2023
10.04
 617,100 9.18 10.04 9.18 0 0 0
30/12/2022
9.18
 652,296 9.09 9.35 8.83 0 0 0
29/12/2022
9.09
 461,146 9.52 9.52 9.00 11 0 0.0
28/12/2022
9.52
 489,739 9.35 9.61 9.35 0 0 0
27/12/2022
9.35
 657,932 8.57 9.35 8.31 300 0 0.0
26/12/2022
8.57
 1,236,527 9.52 9.61 8.57 5 0 0.0
23/12/2022
9.52
 540,799 9.96 9.96 9.18 200 0 0.0
22/12/2022
9.96
 559,500 9.96 10.30 9.35 0 0 0
21/12/2022
9.96
 811,274 9.96 10.22 9.00 0 0 0
20/12/2022
9.96
 2,213,982 10.82 10.91 9.78 0 3,400 -0.0
19/12/2022
10.82
 1,311,662 10.13 11.08 10.39 0 0 0
16/12/2022
10.13
 2,122,434 9.26 10.13 9.09 0 7,600 -0.1
15/12/2022
9.26
 365,000 9.18 9.44 8.92 0 0 0
14/12/2022
9.18
 437,962 9.00 9.44 9.09 1,000 0 0.0
13/12/2022
9.00
 379,402 8.66 9.00 8.40 0 0 0
12/12/2022
8.66
 719,074 9.09 9.52 8.57 0 0 0
09/12/2022
9.09
 461,149 8.92 9.35 8.57 0 0 0
08/12/2022
8.92
 562,558 8.23 9.00 7.79 0 0 0
07/12/2022
8.23
 1,097,094 9.09 9.09 8.23 1,800 0 0.0
06/12/2022
9.09
 1,101,291 10.04 10.04 9.09 0 0 0
05/12/2022
10.04
 677,857 9.70 10.22 9.78 100 0 0.0
02/12/2022
9.70
 734,577 9.35 9.78 8.92 900 0 0.0
01/12/2022
9.35
 924,927 9.18 10.04 9.26 500 0 0.0
30/11/2022
9.18
 681,141 9.00 9.26 8.66 0 0 0
29/11/2022
9.00
 778,393 8.83 9.52 7.97 0 0 0
28/11/2022
8.83
 812,655 8.05 8.83 8.23 1,000 0 0.0
25/11/2022
8.05
 925,753 7.36 8.05 7.36 0 0 0
24/11/2022
7.36
 458,090 6.84 7.45 6.41 0 0 0
23/11/2022
6.84
 363,709 7.27 7.62 6.84 0 0 0
22/11/2022
7.27
 926,212 7.79 8.31 7.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |