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)
08/07/2021
12.27
 179,001 12.57 12.57 12.20 400 0 0.0
07/07/2021
12.57
 380,840 12.65 13.33 12.12 6,600 74,000 -1.1
06/07/2021
12.65
 319,040 14.00 14.15 12.65 600 0 0.0
05/07/2021
14.00
 273,020 14.23 14.38 14.00 0 0 0
02/07/2021
14.23
 177,288 14.23 14.46 14.15 300 0 0.0
01/07/2021
14.23
 198,923 14.30 14.61 14.15 0 0 0
30/06/2021
14.30
 96,832 14.30 14.53 14.30 0 0 0
29/06/2021
14.30
 167,701 14.76 14.76 14.30 100 1,600 -0.0
28/06/2021
14.76
 402,642 14.23 15.06 14.30 0 0 0
25/06/2021
14.23
 218,200 14.38 14.38 14.15 4,700 0 0.1
24/06/2021
14.38
 247,920 14.61 14.61 14.15 0 0 0
23/06/2021
14.61
 193,839 14.68 14.68 14.38 700 0 0.0
22/06/2021
14.68
 209,123 14.76 15.06 14.61 0 0 0
21/06/2021
14.76
 323,000 15.21 15.21 14.68 1,600 0 0
18/06/2021
15.21
 849,275 14.23 15.28 14.30 3,000 13,000 -0.2
17/06/2021
14.23
 228,800 14.08 14.23 13.78 5,000 200 0.1
16/06/2021
14.08
 392,616 14.46 14.46 13.93 19,900 0 0.4
15/06/2021
14.46
 470,162 14.61 14.68 14.23 13,500 0 0.3
14/06/2021
14.61
 415,200 14.98 14.98 14.46 7,700 0 0.2
11/06/2021
14.98
 299,262 14.76 15.06 14.76 3,200 4,000 -0.0
10/06/2021
14.76
 461,250 15.06 15.81 14.76 0 0 0
09/06/2021
15.06
 317,600 14.76 15.43 14.30 1,400 0 0.0
08/06/2021
14.76
 529,950 15.81 16.04 14.68 2,000 0 0.0
07/06/2021
15.81
 1,046,570 15.21 16.04 15.21 0 3,900 -0.1
04/06/2021
15.21
 578,733 14.68 15.28 14.61 57,000 0 1.1
03/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
03/06/2021
14.68
 404,606 14.38 15.21 14.53 7,000 0 0.1
02/06/2021
14.38
 343,720 14.52 14.59 14.31 0 0 0
01/06/2021
14.52
 282,666 14.67 14.95 14.38 0 0 0
31/05/2021
14.67
 384,695 14.24 15.02 14.31 0 0 0
28/05/2021
14.24
 347,076 14.31 14.31 14.02 0 0 0
27/05/2021
14.31
 344,426 14.52 14.52 14.02 4,000 0 0.1
26/05/2021
14.52
 320,600 14.88 15.02 14.38 1,000 0 0.0
25/05/2021
14.88
 435,300 14.02 14.95 14.09 0 800 -0.0
24/05/2021
14.02
 389,401 14.17 14.52 13.95 0 0 0
21/05/2021
14.17
 496,003 14.74 14.74 14.02 1,000 5,900 -0.1
20/05/2021
14.74
 681,000 15.38 15.38 14.59 0 300 -0.0
19/05/2021
15.38
 299,479 15.95 15.95 15.02 0 1,000 -0.0
18/05/2021
15.95
 379,766 15.31 16.03 15.31 5,800 0 0.1
17/05/2021
15.31
 597,968 15.31 15.31 14.67 0 0 0
14/05/2021
15.31
 916,706 16.03 16.03 14.67 1,500 0 0.0
13/05/2021
16.03
 797,065 16.60 16.74 15.95 3,400 800 0.1
12/05/2021
16.60
 618,436 16.67 16.74 16.10 0 0 0
11/05/2021
16.67
 1,300,743 17.46 18.24 16.60 0 4,800 -0.1
10/05/2021
17.46
 1,158,397 16.10 17.53 15.81 0 42,600 -1.0
07/05/2021
16.10
 1,149,580 15.74 16.53 15.38 0 0 0
06/05/2021
15.74
 811,500 15.31 16.10 15.10 0 0 0
05/05/2021
15.31
 474,568 15.52 15.74 15.17 200 0 0.0
04/05/2021
15.52
 380,301 15.17 15.67 13.95 0 1,000 -0.0
29/04/2021
15.17
 420,746 14.81 15.38 14.74 0 0 0
28/04/2021
14.81
 304,734 14.45 15.24 14.45 0 0 0
27/04/2021
14.45
 410,138 14.45 14.95 13.88 0 0 0
26/04/2021
14.45
 574,268 15.67 16.10 14.45 0 100 -0.0
23/04/2021
15.67
 994,086 15.38 15.67 14.31 0 1,300 -0.0
22/04/2021
15.38
 625,320 16.53 16.53 15.38 0 1,800 -0.0
20/04/2021
16.53
 795,800 17.46 17.89 16.31 1,000 10,700 -0.2
19/04/2021
17.46
 1,725,148 16.24 17.53 15.67 43,700 8,000 0.8
16/04/2021
16.24
 971,786 16.45 16.60 15.02 5,400 4,500 0.0
15/04/2021
16.45
 644,872 16.38 17.10 15.95 3,900 0 0.1
14/04/2021
16.38
 709,133 15.38 16.45 15.02 8,500 0 0.2
13/04/2021
15.38
 820,832 16.53 16.74 15.02 0 800 -0.0
12/04/2021
16.53
 516,392 16.67 16.88 16.24 0 0 0
09/04/2021
16.67
 738,415 15.45 16.96 15.02 1,000 1,900 -0.0
08/04/2021
15.45
 660,308 15.52 15.74 14.88 0 2,600 -0.1
07/04/2021
15.52
 890,350 14.17 15.52 14.17 0 5,100 -0.1
06/04/2021
14.17
 779,395 13.88 14.67 13.88 6,800 16,000 -0.2
05/04/2021
13.88
 632,843 13.88 13.95 13.24 0 0 0
02/04/2021
13.88
 455,385 14.02 14.38 13.66 0 0 0
01/04/2021
14.02
 393,305 13.95 14.95 13.88 5,000 0 0.1
31/03/2021
13.95
 1,937,319 12.73 13.95 12.45 0 6,000 -0.1
30/03/2021
12.73
 263,260 12.73 12.95 12.52 0 0 0
29/03/2021
12.73
 213,062 12.59 12.81 12.38 2,000 0 0.0
26/03/2021
12.59
 659,650 12.88 13.02 11.59 0 500 -0.0
25/03/2021
12.88
 356,050 13.02 13.31 12.88 0 0 0
24/03/2021
13.02
 300,783 13.45 13.45 12.81 3,000 5,000 -0.0
23/03/2021
13.45
 765,048 13.09 13.74 12.95 2,000 3,000 -0.0
22/03/2021
13.09
 326,411 13.24 13.24 12.88 12,900 0 0.2
19/03/2021
13.24
 259,883 13.38 13.45 12.52 2,000 0 0.0
18/03/2021
13.38
 235,009 13.45 13.66 13.16 2,000 0 0.0
17/03/2021
13.45
 358,516 12.88 13.59 12.88 500 0 0.0
16/03/2021
12.88
 665,206 13.16 13.24 12.81 0 0 0
15/03/2021
13.16
 649,800 13.52 13.59 13.09 17,500 1,100 0.3
12/03/2021
13.52
 313,065 13.66 13.81 13.38 100 0 0.0
11/03/2021
13.66
 472,560 13.66 14.02 13.38 0 1,500 -0.0
10/03/2021
13.66
 304,488 13.95 13.95 13.52 1,500 0 0.0
09/03/2021
13.95
 352,100 14.45 14.67 13.59 3,400 0 0.1
08/03/2021
14.45
 722,692 13.59 14.95 13.31 0 2,500 -0.0
05/03/2021
13.59
 703,901 13.74 13.88 13.09 4,200 0 0.1
04/03/2021
13.74
 849,864 14.09 14.81 12.95 3,500 0 0.1
03/03/2021
14.09
 701,879 12.88 14.17 12.52 0 3,000 -0.1
02/03/2021
12.88
 763,714 13.16 13.16 12.45 400 100 0.0
01/03/2021
13.16
 664,931 13.09 13.74 12.88 2,600 100 0.0
26/02/2021
13.09
 1,181,054 11.95 13.09 12.02 1,100 18,200 -0.3
25/02/2021
11.95
 1,264,787 10.87 11.95 10.87 100 50 0.0
24/02/2021
10.87
 638,222 11.02 11.45 10.59 0 0 0
23/02/2021
11.02
 534,704 11.23 11.45 10.87 10,200 0 0.2
22/02/2021
11.23
 554,985 10.87 11.95 10.80 17,200 1,300 0.3
19/02/2021
10.87
 1,364,000 9.94 10.87 9.66 6,700 0 0.1
18/02/2021
9.94
 1,123,682 9.09 9.94 9.16 0 21,200 -0.3
17/02/2021
9.09
 196,007 8.87 9.16 8.87 0 900 -0.0
09/02/2021
8.87
 83,600 8.80 8.94 8.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |