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)
20/09/2022
16.02
 538,904 15.58 16.02 14.98 0 0 0
19/09/2022
15.58
 1,114,990 17.06 17.49 15.41 0 0 0
16/09/2022
17.06
 750,622 18.79 18.79 17.06 0 0 0
15/09/2022
18.79
 466,441 18.44 18.96 18.27 0 0 0
14/09/2022
18.44
 789,611 18.53 18.53 16.80 0 0 0
13/09/2022
18.53
 624,605 18.61 18.87 18.01 3,000 0 0.1
12/09/2022
18.61
 663,534 17.84 19.31 18.01 0 0 0
09/09/2022
17.84
 1,436,561 16.45 17.84 16.45 0 0 0
08/09/2022
16.45
 481,403 16.28 16.80 16.02 0 0 0
07/09/2022
16.28
 799,600 16.02 16.80 16.02 0 0 0
06/09/2022
16.02
 421,448 16.45 17.32 16.02 0 0 0
05/09/2022
16.45
 704,506 15.06 16.54 15.06 0 0 0
31/08/2022
15.06
 144,817 14.98 15.32 14.72 0 0 0
30/08/2022
14.98
 114,735 14.98 15.41 14.89 0 0 0
29/08/2022
14.98
 205,617 15.41 15.41 14.55 0 0 0
26/08/2022
15.41
 128,700 15.76 16.02 15.41 0 0 0
25/08/2022
15.76
 365,920 15.24 15.84 15.15 200 1,000 -0.0
24/08/2022
15.24
 103,600 15.15 15.41 15.24 3,000 0 0.1
23/08/2022
15.15
 104,100 14.98 15.24 14.81 0 1,700 -0.0
22/08/2022
14.98
 136,984 14.98 15.24 14.81 1,000 0 0.0
19/08/2022
14.98
 313,100 15.50 15.58 14.89 0 0 0
18/08/2022
15.50
 176,500 15.67 15.76 15.41 3,000 0 0.1
17/08/2022
15.67
 205,700 16.02 16.10 15.58 0 0 0
16/08/2022
16.02
 211,045 15.84 16.36 15.76 0 3,000 -0.1
15/08/2022
15.84
 230,235 15.93 16.54 15.84 0 0 0
12/08/2022
15.93
 367,312 15.41 16.28 15.15 0 0 0
11/08/2022
15.41
 193,456 15.76 16.02 15.32 0 0 0
10/08/2022
15.76
 109,770 15.84 15.84 15.58 0 0 0
09/08/2022
15.84
 260,500 15.76 16.28 15.76 0 0 0
08/08/2022
15.76
 217,432 15.58 16.02 15.41 0 0 0
05/08/2022
15.58
 141,900 15.50 15.58 15.06 0 0 0
04/08/2022
15.50
 231,800 15.84 16.19 15.24 0 0 0
03/08/2022
15.84
 350,417 14.89 16.02 14.63 0 0 0
02/08/2022
14.89
 172,230 14.81 15.06 14.72 0 0 0
01/08/2022
14.81
 270,400 14.29 15.06 14.37 0 0 0
29/07/2022
14.29
 172,700 14.11 14.37 14.03 0 0 0
28/07/2022
14.11
 196,811 13.68 14.20 13.77 0 0 0
27/07/2022
13.68
 41,939 13.68 14.03 13.51 0 0 0
26/07/2022
13.68
 167,300 13.94 14.03 13.07 0 0 0
25/07/2022
13.94
 327,600 14.89 14.89 13.42 0 0 0
22/07/2022
14.89
 74,770 14.89 15.15 14.81 0 0 0
21/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
21/07/2022
14.89
 152,350 14.61 15.58 14.89 0 0 0
20/07/2022
14.61
 732,265 13.55 14.91 13.70 0 3,000 -0.1
19/07/2022
13.55
 125,000 13.78 13.85 13.48 1,000 0 0.0
18/07/2022
13.78
 131,403 14.00 14.46 13.78 6,000 0 0.1
15/07/2022
14.00
 306,677 13.48 14.38 13.48 7,000 3,000 0.1
14/07/2022
13.48
 128,000 13.18 13.48 12.72 3,000 3,000 -0.0
13/07/2022
13.18
 164,203 13.25 13.70 13.10 0 0 0
12/07/2022
13.25
 95,900 12.87 13.40 12.65 0 0 0
11/07/2022
12.87
 163,700 12.72 13.18 12.65 3,000 1,200 0.0
08/07/2022
12.72
 200,800 12.05 12.72 12.05 0 0 0
07/07/2022
12.05
 81,103 12.05 12.50 11.67 0 0 0
06/07/2022
12.05
 88,411 12.50 12.87 12.05 0 0 0
05/07/2022
12.50
 108,311 13.18 13.48 12.50 0 0 0
04/07/2022
13.18
 53,800 13.25 13.55 12.87 0 0 0
01/07/2022
13.25
 77,100 12.95 13.25 12.27 0 0 0
30/06/2022
12.95
 121,803 13.63 13.78 12.95 0 0 0
29/06/2022
13.63
 127,317 13.25 13.78 12.80 0 0 0
28/06/2022
13.25
 104,922 13.40 13.63 12.95 0 0 0
27/06/2022
13.40
 125,400 12.87 13.55 12.80 0 0 0
24/06/2022
12.87
 124,700 12.87 13.63 12.80 0 4,400 -0.1
23/06/2022
12.87
 144,919 11.74 12.87 11.82 0 0 0
22/06/2022
11.74
 93,600 10.69 11.74 10.77 0 0 0
21/06/2022
10.69
 147,200 11.67 12.05 10.54 0 0 0
20/06/2022
11.67
 188,910 12.95 13.02 11.67 0 0 0
17/06/2022
12.95
 252,733 14.30 14.30 12.87 4,400 0 0.1
16/06/2022
14.30
 126,610 14.15 14.91 14.15 0 0 0
15/06/2022
14.15
 198,053 14.83 15.21 13.85 0 0 0
14/06/2022
14.83
 177,703 15.21 15.81 14.68 0 0 0
13/06/2022
15.21
 163,604 16.71 16.71 15.13 0 900 -0.0
10/06/2022
16.71
 194,351 17.69 17.69 16.56 0 0 0
09/06/2022
17.69
 323,455 16.56 18.22 16.41 0 0 0
08/06/2022
16.56
 188,003 16.04 16.94 16.04 0 0 0
07/06/2022
16.04
 250,470 16.41 16.41 15.58 0 0 0
06/06/2022
16.41
 163,200 17.09 17.17 16.41 0 0 0
03/06/2022
17.09
 192,557 17.09 17.32 16.79 0 0 0
02/06/2022
17.09
 173,740 17.17 17.69 16.94 400 0 0.0
01/06/2022
17.17
 346,019 17.69 17.69 17.01 0 1,000 -0.0
31/05/2022
17.69
 252,203 18.14 18.14 17.62 0 0 0
30/05/2022
18.14
 168,304 18.29 18.82 18.07 0 0 0
27/05/2022
18.29
 513,700 16.86 18.52 16.86 0 0 0
26/05/2022
16.86
 247,602 16.49 17.17 16.49 500 0 0.0
25/05/2022
16.49
 268,905 15.58 16.94 15.28 0 0 0
24/05/2022
15.58
 166,100 16.49 16.49 15.06 400 0 0.0
23/05/2022
16.49
 240,473 17.01 17.54 16.19 0 0 0
20/05/2022
17.01
 133,504 16.49 17.01 16.34 0 0 0
19/05/2022
16.49
 163,700 16.79 17.01 15.89 0 0 0
18/05/2022
16.79
 329,275 15.89 17.24 15.73 5,000 0 0.1
17/05/2022
15.89
 184,450 14.46 15.89 14.30 0 0 0
16/05/2022
14.46
 138,800 14.38 15.73 14.00 0 0 0
13/05/2022
14.38
 375,929 15.96 15.96 14.38 0 0 0
12/05/2022
15.96
 189,300 17.17 17.32 15.81 6,000 3,000 0.1
11/05/2022
17.17
 189,825 15.89 17.32 16.19 0 0 0
10/05/2022
15.89
 352,302 16.79 16.86 15.13 0 0 0
09/05/2022
16.79
 163,200 18.60 18.60 16.79 0 0 0
06/05/2022
18.60
 255,347 18.82 19.42 17.62 0 0 0
05/05/2022
18.82
 273,757 19.88 20.70 18.29 3,000 0 0.1
04/05/2022
19.88
 240,700 19.27 20.33 18.82 3,000 3,000 -0.0
29/04/2022
19.27
 340,957 17.54 19.27 17.47 0 0 0
28/04/2022
17.54
 278,833 16.56 17.84 16.56 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |