CTCP Ống thép Việt Đức VG PIPE (vgs)

36.90
0.20
(0.54%)
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
(2024-08-21) 		0.70 1.93% 15,615,100 -131,638 -4.9
34.60
37.40
36.90
2 tháng
(2024-07-22) 		2.71 7.92% 42,317,600 -280,868 -10.9
31
37.40
36.90
3 tháng
(2024-06-24) 		1.38 3.87% 65,606,100 -162,160 -8.3
31
40.76
36.90
6 tháng
(2024-03-25) 		11.38 44.57% 135,060,700 97,956 -4.0
22
40.76
36.90
12 tháng
(2023-09-26) 		18.90 105% 272,279,100 243,319 -1.9
15.52
40.76
36.90
24 tháng
(2022-10-03) 		24 186.04% 446,959,729 239,663 -1.8
5.45
40.76
36.90
36 tháng
(2021-10-06) 		10.40 39.24% 554,612,959 249,363 -3.5
5.45
40.76
36.90
60 tháng
(2019-10-17) 		31.61 597.01% 666,489,008 -298,564 -8.5
4.12
40.76
36.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/11/2022
7.79
 737,110 7.10 7.79 7.27 0 0 0
18/11/2022
7.10
 1,023,360 6.49 7.10 5.89 0 0 0
17/11/2022
6.49
 458,879 5.97 6.49 5.45 0 0 0
16/11/2022
5.97
 588,371 5.45 5.97 5.02 0 0 0
15/11/2022
5.45
 882,385 5.97 6.06 5.45 0 0 0
14/11/2022
5.97
 324,961 6.06 6.06 5.63 0 0 0
11/11/2022
6.06
 542,036 5.97 6.15 5.45 400 0 0.0
10/11/2022
5.97
 489,600 6.58 6.58 5.97 0 0 0
09/11/2022
6.58
 263,149 6.84 7.10 6.23 2,400 0 0.0
08/11/2022
6.84
 354,682 7.10 7.10 6.49 0 0 0
07/11/2022
7.10
 397,592 7.88 7.97 7.10 1,400 0 0.0
04/11/2022
7.88
 392,445 8.66 8.66 7.88 0 0 0
03/11/2022
8.66
 139,960 8.92 9.00 8.48 0 0 0
02/11/2022
8.92
 497,679 8.66 9.18 8.66 0 3,600 -0.0
01/11/2022
8.66
 287,526 8.48 8.92 8.23 0 0 0
31/10/2022
8.48
 612,470 9.35 9.35 8.48 0 0 0
28/10/2022
9.35
 250,160 9.78 9.96 9.35 0 0 0
27/10/2022
9.78
 228,512 9.09 9.87 8.23 0 0 0
26/10/2022
9.09
 87,261 9.70 9.70 9.09 0 0 0
25/10/2022
9.70
 590,685 10.13 10.74 9.18 0 0 0
24/10/2022
10.13
 271,629 11.17 11.60 10.13 1,200 0 0.0
21/10/2022
11.17
 633,108 12.38 12.47 11.17 500 0 0.0
20/10/2022
12.38
 119,000 12.29 12.47 12.21 0 0 0
19/10/2022
12.29
 75,590 12.38 12.55 12.03 0 0 0
18/10/2022
12.38
 245,321 12.21 12.64 12.12 500 0 0.0
17/10/2022
12.21
 201,142 12.38 12.38 11.69 0 0 0
14/10/2022
12.38
 334,195 12.55 13.25 11.34 0 0 0
13/10/2022
12.55
 204,638 12.38 12.64 12.12 0 100 -0.0
12/10/2022
12.38
 371,262 11.52 12.64 11.52 0 0 0
11/10/2022
11.52
 396,776 12.73 12.90 11.52 3,500 0 0.1
10/10/2022
12.73
 295,477 12.12 13.07 11.26 300 0 0.0
07/10/2022
12.12
 341,468 12.90 13.07 11.69 4,000 0 0.1
06/10/2022
12.90
 326,939 13.68 13.94 12.38 500 0 0.0
05/10/2022
13.68
 282,318 12.81 13.68 12.99 0 3,000 -0.0
04/10/2022
12.81
 321,599 12.90 14.11 12.64 0 0 0
03/10/2022
12.90
 279,952 14.29 14.63 12.90 0 0 0
30/09/2022
14.29
 406,846 14.11 14.63 12.99 0 0 0
29/09/2022
14.11
 301,661 14.55 15.15 14.11 0 0 0
28/09/2022
14.55
 357,293 14.72 14.89 14.20 0 0 0
27/09/2022
14.72
 361,946 14.55 15.15 14.37 0 0 0
26/09/2022
14.55
 564,063 16.02 16.02 14.46 7,600 0 0.1
23/09/2022
16.02
 356,866 16.36 16.54 16.02 0 0 0
22/09/2022
16.36
 398,719 16.02 16.45 15.50 0 0 0
21/09/2022
16.02
 324,224 16.02 16.28 14.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |