CTCP Ống thép Việt Đức VG PIPE (vgs)

32
0.50
(1.59%)
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
(2024-10-23) 		-3.30 -9.35% 13,965,516 -20,910 -0.7
30.70
35.30
32
2 tháng
(2024-09-23) 		-4.40 -12.09% 33,030,686 102,086 3.4
30.70
39.10
32
3 tháng
(2024-08-26) 		-5.40 -14.44% 45,672,921 24,148 0.5
30.70
39.10
32
6 tháng
(2024-05-27) 		-1.24 -3.72% 116,640,726 84,926 0.4
30.70
40.76
32
12 tháng
(2023-11-28) 		10.48 48.67% 246,683,518 307,189 4.9
20.10
40.76
32
24 tháng
(2022-12-05) 		21.96 218.62% 459,358,853 314,149 4.7
8.23
40.76
32
36 tháng
(2021-12-08) 		-1.05 -3.18% 548,259,917 369,749 6.0
5.45
40.76
32
60 tháng
(2019-12-19) 		27.23 570.69% 699,212,807 -213,342 -1.8
4.12
40.76
32
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |