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)
29/11/2021
36.74
 620,666 36.51 37.27 34.63 0 5,000 -0.2
26/11/2021
36.51
 861,200 35.84 37.64 35.69 1,500 0 0.1
25/11/2021
35.84
 862,213 36.44 38.02 35.38 1,600 500 0.1
24/11/2021
36.44
 2,254,122 33.13 36.44 33.50 300 21,800 -1.0
23/11/2021
33.13
 466,050 33.13 33.35 31.77 0 0 0
22/11/2021
33.13
 781,342 33.58 33.58 31.70 500 3,000 -0.1
19/11/2021
33.58
 979,949 33.58 33.80 31.17 0 3,000 -0.1
18/11/2021
33.58
 1,022,699 32.83 34.11 29.89 0 0 0
17/11/2021
32.83
 761,344 33.35 33.35 32.22 0 1,000 -0.0
16/11/2021
33.35
 1,469,374 34.33 34.63 32.37 300 1,600 -0.1
15/11/2021
34.33
 1,437,167 32.30 35.46 32.75 5,500 1,400 0.2
12/11/2021
32.30
 1,994,884 29.36 32.30 29.36 900 5,100 -0.2
11/11/2021
29.36
 817,685 30.87 30.87 29.36 4,000 0 0.2
10/11/2021
30.87
 733,501 31.47 31.47 29.81 400 0 0.0
09/11/2021
31.47
 554,256 31.62 31.77 30.87 0 0 0
08/11/2021
31.62
 529,930 31.32 31.62 30.94 0 0 0
05/11/2021
31.32
 545,852 31.17 31.55 30.27 0 0 0
04/11/2021
31.17
 616,009 30.11 31.62 29.36 0 0 0
03/11/2021
30.11
 1,212,190 31.39 31.39 30.11 0 6,000 -0.2
02/11/2021
31.39
 1,100,022 31.85 32.07 31.09 5,000 1,900 0.1
01/11/2021
31.85
 956,485 33.35 33.80 31.62 0 7,550 -0.3
29/10/2021
33.35
 557,382 33.88 34.41 33.13 1,200 2,000 -0.0
28/10/2021
33.88
 879,365 31.77 34.18 31.62 0 0 0
27/10/2021
31.77
 544,300 31.92 32.75 31.24 5,300 0 0.2
26/10/2021
31.92
 715,100 30.79 31.92 29.74 1,000 3,100 -0.1
25/10/2021
30.79
 711,000 31.47 31.62 30.79 0 18,500 -0.8
22/10/2021
31.47
 806,000 32.00 32.52 31.24 0 3,000 -0.1
21/10/2021
32.00
 583,000 30.87 32.75 30.49 0 15,900 -0.7
20/10/2021
30.87
 1,089,200 31.39 33.05 30.11 500 8,000 -0.3
19/10/2021
31.39
 849,700 31.77 32.00 30.57 1,300 0 0.1
18/10/2021
31.77
 1,097,100 30.19 32.83 30.11 30,000 500 0
15/10/2021
30.19
 2,085,800 27.48 30.19 27.48 9,850 0 0.4
14/10/2021
27.48
 1,342,600 25.30 27.48 25.52 100 1,000 -0.0
13/10/2021
25.30
 362,200 25.22 25.52 24.09 0 0 0
12/10/2021
25.22
 662,000 26.05 26.28 25.15 1,000 0 0.0
11/10/2021
26.05
 501,900 26.43 26.73 25.97 0 0 0
08/10/2021
26.43
 423,600 26.50 26.73 26.12 1,200 100 0.0
07/10/2021
26.50
 331,932 26.50 26.73 26.35 0 0 0
06/10/2021
26.50
 382,800 26.35 26.73 26.20 0 0 0
05/10/2021
26.35
 604,057 26.20 26.80 26.05 50 0 0.0
04/10/2021
26.20
 648,305 24.47 26.50 24.17 0 3,000 -0.1
01/10/2021
24.47
 480,814 24.17 24.84 23.72 19,712 19,712 0
30/09/2021
24.17
 240,381 24.17 24.39 23.87 3,000 0 0.1
29/09/2021
24.17
 219,851 23.94 24.47 23.49 0 0 0
28/09/2021
23.94
 476,086 22.89 24.09 22.21 0 0 0
27/09/2021
22.89
 1,259,988 25.37 25.37 22.89 2,000 0 0.1
24/09/2021
25.37
 383,990 25.90 25.97 25.22 0 0 0
23/09/2021
25.90
 390,430 26.88 26.88 25.90 0 100 -0.0
22/09/2021
26.88
 650,682 27.10 27.48 25.97 0 0 0
21/09/2021
27.10
 506,108 26.88 27.10 24.24 0 0 0
20/09/2021
26.88
 1,070,642 27.10 28.23 26.43 3,000 0 0.1
17/09/2021
27.10
 1,250,695 26.12 28.31 25.15 0 0 0
16/09/2021
26.12
 251,065 26.43 26.95 25.45 0 800 -0.0
15/09/2021
26.43
 530,300 24.84 26.65 24.69 0 200 -0.0
14/09/2021
24.84
 514,276 25.90 25.97 24.84 0 2,300 -0.1
13/09/2021
25.90
 646,984 26.95 27.25 25.37 0 3,800 -0.1
10/09/2021
26.95
 525,978 26.80 27.56 26.50 0 12,100 -0.4
09/09/2021
26.80
 331,284 26.58 27.71 26.05 0 0 0
08/09/2021
26.58
 487,537 26.28 27.18 25.90 800 15,400 -0.5
07/09/2021
26.28
 1,120,376 28.23 28.53 26.12 7,500 100 0.3
06/09/2021
28.23
 1,092,816 25.82 28.38 25.82 3,000 6,910 -0.1
01/09/2021
25.82
 407,900 25.22 26.35 25.15 18,100 100 0.6
31/08/2021
25.22
 884,877 24.24 26.35 23.41 600 5,700 -0.2
30/08/2021
24.24
 1,023,590 22.96 24.39 22.89 400 11,200 -0.3
27/08/2021
22.96
 522,600 21.83 23.34 20.70 0 19,000 -0.6
26/08/2021
21.83
 915,431 23.11 24.24 21.46 1,400 27,900 -0.8
25/08/2021
23.11
 1,901,870 23.34 24.09 21.01 0 34,200 -1.0
24/08/2021
23.34
 386,426 25.90 27.86 23.34 0 3,100 -0.1
23/08/2021
25.90
 875,740 23.56 25.90 23.72 1,000 8,100 -0.2
20/08/2021
23.56
 1,476,674 21.53 23.64 21.83 28,800 5,110 0.7
19/08/2021
21.53
 1,058,200 19.57 21.53 19.57 400 3,510 -0.1
18/08/2021
19.57
 973,729 18.37 20.18 18.37 43,200 5,500 1.0
17/08/2021
18.37
 2,087,700 16.79 18.45 16.79 35,500 21,100 0.3
16/08/2021
16.79
 1,293,200 15.81 16.94 15.81 0 28,500 -0.6
13/08/2021
15.81
 1,324,281 15.21 16.64 15.06 0 12,700 -0.3
12/08/2021
15.21
 1,240,200 13.85 15.21 13.93 0 3,600 -0.1
11/08/2021
13.85
 1,014,863 12.65 13.85 12.65 27,100 800 0.5
10/08/2021
12.65
 553,844 11.97 12.65 12.05 500 1,400 -0.0
09/08/2021
11.97
 257,046 11.74 12.05 11.52 3,000 0 0.0
06/08/2021
11.74
 163,600 11.97 12.05 11.74 0 0 0
05/08/2021
11.97
 174,400 11.82 12.05 11.74 0 0 0
04/08/2021
11.82
 312,500 11.52 12.05 11.44 0 100 -0.0
03/08/2021
11.52
 288,700 11.44 11.67 11.29 1,200 0 0.0
02/08/2021
11.44
 248,300 11.44 11.67 11.07 0 0 0
30/07/2021
11.44
 238,400 10.92 11.52 10.99 0 200 -0.0
29/07/2021
10.92
 133,600 10.84 10.99 10.84 0 0 0
28/07/2021
10.84
 71,500 10.69 10.84 10.69 100 0 0.0
27/07/2021
10.69
 155,600 10.54 10.92 10.46 0 0 0
26/07/2021
10.54
 130,210 10.77 10.77 10.39 400 0 0.0
23/07/2021
10.77
 124,600 10.99 11.07 10.69 900 0 0.0
22/07/2021
10.99
 118,210 10.84 10.99 10.69 0 0 0
21/07/2021
10.84
 121,100 11.22 11.29 10.84 0 0 0
20/07/2021
11.22
 221,808 10.54 11.22 10.16 0 0 0
19/07/2021
10.54
 220,905 11.29 11.29 10.24 0 0 0
16/07/2021
11.29
 147,605 11.29 11.67 11.22 0 0 0
15/07/2021
11.29
 154,421 10.92 11.52 10.54 0 0 0
14/07/2021
10.92
 189,000 10.54 11.29 10.62 200 0 0.0
13/07/2021
10.54
 112,606 10.31 10.77 10.31 100 0 0.0
12/07/2021
10.31
 451,855 11.29 11.37 10.16 900 6,500 -0.1
09/07/2021
11.29
 374,146 12.27 12.27 11.07 2,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |