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)
27/04/2022
16.56
 208,330 15.06 16.56 14.98 6,000 3,000 0.1
26/04/2022
15.06
 229,751 14.23 15.06 12.95 0 0 0
25/04/2022
14.23
 597,100 15.73 16.56 14.23 0 0 0
22/04/2022
15.73
 326,500 17.47 18.22 15.73 0 0 0
21/04/2022
17.47
 393,600 19.05 19.05 17.17 100 3,000 -0.1
20/04/2022
19.05
 165,200 21.08 21.46 19.05 0 0 0
19/04/2022
21.08
 134,800 22.89 23.34 21.08 0 0 0
18/04/2022
22.89
 188,400 23.94 24.09 22.06 0 0 0
15/04/2022
23.94
 57,700 24.84 24.84 23.94 0 0 0
14/04/2022
24.84
 107,600 24.32 25.00 24.32 200 3,000 -0.1
13/04/2022
24.32
 111,350 23.72 24.39 23.41 100 0 0.0
12/04/2022
23.72
 159,965 25.97 25.97 23.72 100 0 0.0
08/04/2022
25.97
 138,200 27.18 27.18 24.47 300 0 0.0
07/04/2022
27.18
 112,412 27.25 28.16 26.88 1,000 0 0.0
06/04/2022
27.25
 238,971 27.03 27.86 27.03 5,500 0 0.2
05/04/2022
27.03
 151,063 27.10 27.40 27.03 13,000 0 0.5
04/04/2022
27.10
 233,239 26.95 27.33 26.58 0 0 0
01/04/2022
26.95
 170,900 26.43 26.95 26.35 0 0 0
31/03/2022
26.43
 152,000 26.58 27.18 26.35 0 0 0
30/03/2022
26.58
 330,496 27.33 27.40 26.35 200 1,200 -0.0
29/03/2022
27.33
 248,500 26.88 27.93 26.95 0 3,100 -0.1
28/03/2022
26.88
 373,410 27.71 28.23 26.65 0 0 0
25/03/2022
27.71
 292,864 27.78 28.08 27.48 0 0 0
24/03/2022
27.78
 237,404 28.16 28.16 27.78 0 100 -0.0
23/03/2022
28.16
 183,950 28.31 28.91 28.08 1,200 700 0.0
22/03/2022
28.31
 274,830 27.86 28.31 27.56 0 0 0
21/03/2022
27.86
 255,624 27.33 28.46 27.33 0 400 -0.0
18/03/2022
27.33
 192,800 26.95 27.56 26.73 4,300 2,000 0.1
17/03/2022
26.95
 226,802 27.25 27.86 26.65 0 0 0
16/03/2022
27.25
 118,002 27.10 27.71 27.03 1,200 0 0.0
15/03/2022
27.10
 458,481 26.50 27.25 26.05 0 0 0
14/03/2022
26.50
 604,655 28.53 28.76 26.50 0 0 0
11/03/2022
28.53
 432,916 29.89 30.27 28.53 0 0 0
10/03/2022
29.89
 232,761 29.59 30.11 29.29 3,000 0 0.1
09/03/2022
29.59
 517,101 28.99 30.19 28.31 0 3,000 -0.1
08/03/2022
28.99
 608,846 30.72 33.13 28.99 0 0 0
07/03/2022
30.72
 461,257 30.04 31.77 30.11 0 0 0
04/03/2022
30.04
 542,615 31.09 31.62 30.04 2,000 0 0.1
03/03/2022
31.09
 1,229,808 28.76 31.47 28.61 0 0 0
02/03/2022
28.76
 205,860 28.76 29.59 28.23 0 0 0
01/03/2022
28.76
 556,760 28.76 30.27 28.61 0 0 0
28/02/2022
28.76
 809,636 26.73 28.83 26.73 0 0 0
25/02/2022
26.73
 171,616 26.35 26.95 26.35 0 0 0
24/02/2022
26.35
 399,645 27.18 28.16 25.00 0 0 0
23/02/2022
27.18
 212,005 26.73 27.56 26.50 0 0 0
22/02/2022
26.73
 267,955 27.63 27.63 25.90 0 0 0
21/02/2022
27.63
 254,829 27.56 28.46 27.48 0 0 0
18/02/2022
27.56
 462,400 25.75 28.08 25.22 0 0 0
17/02/2022
25.75
 181,800 25.37 25.97 25.37 0 100 -0.0
16/02/2022
25.37
 204,346 24.69 25.67 24.62 0 0 0
15/02/2022
24.69
 109,846 24.77 25.00 24.47 0 0 0
14/02/2022
24.77
 215,170 25.37 25.60 24.54 0 0 0
11/02/2022
25.37
 256,233 25.37 25.75 24.47 0 0 0
10/02/2022
25.37
 204,712 25.37 25.75 25.07 0 100 -0.0
09/02/2022
25.37
 360,557 24.62 25.82 24.09 0 1,000 -0.0
08/02/2022
24.62
 325,250 23.56 25.60 22.81 0 4,100 -0.1
07/02/2022
23.56
 223,450 21.83 23.56 22.06 0 1,000 -0.0
28/01/2022
21.83
 377,782 21.68 21.83 19.65 0 0 0
27/01/2022
21.68
 757,126 24.09 24.09 21.68 2,300 0 0.1
26/01/2022
24.09
 338,692 26.43 27.40 24.09 0 0 0
25/01/2022
26.43
 267,774 26.95 26.95 24.32 0 0 0
24/01/2022
26.95
 194,956 28.61 28.61 25.97 0 0 0
21/01/2022
28.61
 288,403 28.08 28.99 26.95 0 0 0
20/01/2022
28.08
 223,500 25.82 28.08 24.47 0 0 0
19/01/2022
25.82
 478,600 25.07 25.97 23.11 0 1,100 -0.0
18/01/2022
25.07
 524,000 27.78 27.78 25.07 0 0 0
17/01/2022
27.78
 640,285 28.61 29.51 25.82 0 0 0
14/01/2022
28.61
 351,330 30.49 30.49 28.61 0 0 0
13/01/2022
30.49
 511,410 31.24 31.62 28.99 0 400 -0.0
12/01/2022
31.24
 672,400 32.22 32.22 29.06 0 0 0
11/01/2022
32.22
 500,927 33.58 33.58 32.22 200 10,000 -0.4
10/01/2022
33.58
 488,630 34.71 34.71 33.50 0 5,000 -0.2
07/01/2022
34.71
 668,389 34.11 35.01 33.58 0 0 0
06/01/2022
34.11
 754,802 34.56 34.56 33.13 0 0 0
05/01/2022
34.56
 434,091 35.01 35.01 33.88 0 0 0
04/01/2022
35.01
 757,919 32.90 35.01 32.75 0 500 -0.0
31/12/2021
32.90
 1,180,602 35.31 35.31 32.75 2,000 0 0.1
30/12/2021
35.31
 482,294 35.76 35.76 34.56 0 0 0
29/12/2021
35.76
 641,930 35.69 35.91 34.33 3,000 0 0.1
28/12/2021
35.69
 652,643 36.21 36.21 35.31 0 0 0
27/12/2021
36.21
 772,002 36.82 36.89 35.16 0 300 -0.0
24/12/2021
36.82
 500,854 37.19 37.19 36.14 0 0 0
23/12/2021
37.19
 543,836 37.64 38.40 36.14 0 0 0
22/12/2021
37.64
 1,045,324 37.27 38.70 36.89 10,000 0 0.5
21/12/2021
37.27
 1,214,024 35.99 37.79 35.38 0 0 0
20/12/2021
35.99
 877,329 35.38 36.89 35.38 0 0 0
17/12/2021
35.38
 869,261 34.63 36.14 33.80 0 0 0
16/12/2021
34.63
 299,700 35.38 35.38 34.41 0 600 -0.0
15/12/2021
35.38
 381,200 35.38 36.14 34.26 0 0 0
14/12/2021
35.38
 791,437 35.23 37.57 34.26 500 500 0.0
13/12/2021
35.23
 452,143 34.86 35.76 34.63 0 0 0
10/12/2021
34.86
 615,580 34.26 35.01 33.88 0 0 0
09/12/2021
34.26
 753,971 33.05 35.23 33.05 900 0 0.0
08/12/2021
33.05
 412,260 33.05 33.20 32.00 0 0 0
07/12/2021
33.05
 440,701 32.90 33.80 30.87 0 1,900 -0.1
06/12/2021
32.90
 1,466,183 32.83 33.88 29.59 3,200 0 0.1
03/12/2021
32.83
 805,524 36.44 36.97 32.83 0 200 -0.0
02/12/2021
36.44
 480,028 36.44 36.44 35.99 0 400 -0.0
01/12/2021
36.44
 672,635 36.97 37.04 35.46 3,000 0 0.1
30/11/2021
36.97
 839,870 36.74 37.64 35.38 800 1,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |