CTCP Ống thép Việt Đức VG PIPE (vgs)

35
1
(2.94%)
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
(2024-04-19) 		9.70 39.92% 24,442,200 55,095 -1.0
23.10
34
34
2 tháng
(2024-03-19) 		7.60 28.79% 49,906,500 152,339 2.2
23.10
34
34
3 tháng
(2024-02-19) 		10.70 45.92% 79,972,100 307,188 5.5
22
34
34
6 tháng
(2023-11-20) 		12 54.55% 133,127,500 482,505 9.7
20.60
34
34
12 tháng
(2023-05-24) 		20.36 149.33% 260,010,942 488,381 9.4
13.64
34
34
24 tháng
(2022-05-30) 		14.95 78.46% 381,796,561 509,546 9.8
5.73
34
34
36 tháng
(2021-06-03) 		18.59 120.56% 510,305,034 478,966 6.8
5.73
39.53
34
60 tháng
(2019-06-14) 		28.03 469.47% 578,974,433 -1,203,661 -6.5
4.32
39.53
34
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 15/12/2023
22.10
0.10
 627,200 22 22.50 21 1,000 0 0.0
#102 14/12/2023
22
-0.10
 871,200 22.10 22.70 21.70 0 0 0
#103 13/12/2023
22.10
-0.80
 1,094,300 22.90 23.10 22.10 0 0 0
#104 12/12/2023
22.90
0.20
 678,900 22.70 23.30 22.80 0 0 0
#105 11/12/2023
22.70
-0.30
 696,500 23 23.30 22.50 0 0 0
#106 08/12/2023
23
-0.40
 1,656,100 23.40 24.50 22.80 0 200 -0.0
#107 07/12/2023
23.40
-0.40
 2,181,500 23.80 23.90 22.20 0 0 0
#108 06/12/2023
23.80
0.30
 684,800 23.50 23.90 23.20 1,000 4,000 -0.1
#109 05/12/2023
23.50
-0.30
 880,400 23.80 23.80 23.40 0 2,000 -0.0
#110 04/12/2023
23.80
1.20
 1,854,600 22.60 24.40 22.60 100 23 0.0
#111 01/12/2023
22.60
0.40
 902,000 22.20 22.70 21.90 0 7,900 0
#112 30/11/2023
22.20
-0.40
 1,234,100 22.60 23.20 22.20 0 88,000 -2.0
#113 29/11/2023
22.60
0
 1,255,000 22.60 23 22.30 0 0 0
#114 28/11/2023
22.60
1.30
 1,989,100 21.30 22.80 20.80 90,800 0 2.0
#115 27/11/2023
21.30
-0.20
 811,200 21.50 21.90 21.10 0 0 0
#116 24/11/2023
21.50
0.90
 1,658,100 20.60 21.50 18.70 7,000 0 0.1
#117 23/11/2023
20.60
-2.20
 2,148,800 22.80 23 20.60 0 21 -0.0
#118 22/11/2023
22.80
0.10
 1,331,600 22.70 22.80 22.30 4,000 20 0.1
#119 21/11/2023
22.70
0.70
 1,972,200 22 23.40 22 0 140 -0.0
#120 20/11/2023
22
0.50
 1,099,100 21.50 22 20.20 0 100 -0.0
#121 17/11/2023
21.50
-0.50
 2,036,500 22 22.40 21.20 0 2,000 -0.0
#122 16/11/2023
22
0.60
 1,161,400 21.40 22 21 0 0 0
#123 15/11/2023
21.40
-0.40
 1,550,000 21.80 23.20 21.20 0 66,803 -1.5
#124 14/11/2023
21.80
0
 1,014,600 21.80 22.30 21.20 0 42,500 -0.9
#125 13/11/2023
21.80
0.80
 1,767,400 21 22.50 21 100 12,200 -0.3
#126 10/11/2023
21
-0.10
 1,644,000 21.10 21.80 20.70 0 5,100 -0.1
#127 09/11/2023
21.10
0.60
 2,037,100 20.50 22 20.50 51,700 23,700 0.6
#128 08/11/2023
20.50
1.80
 1,820,600 18.70 20.50 18.40 70,300 14,000 1.1
#129 07/11/2023
18.70
-0.20
 1,102,400 18.90 19.20 18.50 12,800 0 0
#130 06/11/2023
18.90
0.50
 1,203,000 18.40 18.90 18.40 14,000 50 0.3
#131 03/11/2023
18.40
0.10
 1,513,600 18.30 18.50 17.50 13,500 4,800 0.2
#132 02/11/2023
18.30
1.40
 1,213,700 16.90 18.40 17.10 50 7,700 -0.1
#133 01/11/2023
16.90
0.60
 647,900 16.30 16.90 16 500 0 0.0
#134 31/10/2023
16.30
-0.20
 1,040,500 16.50 16.90 16 4,800 0 0.1
#135 30/10/2023
16.50
-0.70
 723,900 17.20 17.80 16.50 7,700 0 0.1
#136 27/10/2023
17.20
0.90
 849,700 16.30 17.30 15.60 0 0 0
#137 26/10/2023
16.30
-1.80
 2,003,400 18.10 18.10 16.30 0 0 0
#138 25/10/2023
18.10
-0.30
 1,064,900 18.40 19.10 18 0 0 0
#139 24/10/2023
18.40
0.50
 717,100 17.90 18.40 17.50 0 0 0
#140 23/10/2023
17.90
-0.20
 839,000 18.10 18.30 17.30 0 0 0
#141 20/10/2023
18.10
1
 1,075,500 17.10 18.20 17 0 0 0
#142 19/10/2023
17.10
-0.10
 836,300 17.20 17.90 17 0 100 -0.0
#143 18/10/2023
17.20
-1.50
 1,918,800 18.70 19 16.90 200 0 0.0
#144 17/10/2023
18.70
-1.60
 1,032,300 20.30 20.60 18.60 0 0 0
#145 16/10/2023
20.30
-0.40
 1,286,400 20.70 21.40 20 0 8,000 -0.2
#146 13/10/2023
20.70
0.50
 1,242,600 20.20 20.70 19.50 6,400 0 0.1
#147 12/10/2023
20.20
0.10
 1,115,400 20.10 20.40 19.50 4,000 4,000 -0.0
#148 11/10/2023
20.10
0.60
 988,500 19.50 20.10 19.20 6,300 0 0.1
#149 10/10/2023
19.50
-0.20
 1,425,700 19.70 20.30 19.50 0 0 0
#150 09/10/2023
19.70
1.20
 1,322,500 18.50 19.70 18.30 0 0 0
#151 06/10/2023
18.50
0.60
 917,600 17.90 18.50 17.40 100 0 0.0
#152 05/10/2023
17.90
-0.10
 885,300 18 18.60 17.80 1,900 0 0.0
#153 04/10/2023
18
0.20
 1,245,200 17.80 18.70 16.80 0 0 0
#154 03/10/2023
17.80
-1.90
 1,823,000 19.70 19.70 17.80 0 0 0
#155 02/10/2023
19.70
0
 806,400 19.70 20.40 19.40 6,900 0 0.1
#156 29/09/2023
19.70
-0.50
 984,100 20.20 20.80 19.70 0 0 0
#157 28/09/2023
20.20
0.50
 1,253,900 19.70 20.70 19.10 0 0 0
#158 27/09/2023
19.70
0.80
 1,229,700 18.90 19.70 17.90 0 0 0
#159 26/09/2023
18.90
-2
 2,088,500 20.90 20.90 18.90 0 0 0
#160 25/09/2023
20.90
-2.30
 1,029,600 23.20 23.20 20.90 0 0 0
#161 22/09/2023
23.20
0.30
 2,244,000 22.90 23.90 21 0 0 0
#162 21/09/2023
22.90
0.70
 1,806,800 22.20 24.30 22 0 100 -0.0
#163 20/09/2023
22.20
-0.10
 797,400 22.30 22.70 21.90 0 0 0
#164 19/09/2023
22.30
1.70
 1,207,000 20.60 22.30 20.10 0 1,240 0
#165 18/09/2023
20.60
0.20
 1,322,400 20.40 21.50 20.10 0 0 0
#166 15/09/2023
20.40
0.40
 685,400 20 20.80 19.80 0 5,093 0
#167 14/09/2023
20
-0.60
 981,300 20.60 20.60 19.70 0 3,000 -0.1
#168 13/09/2023
20.60
1.30
 1,683,700 19.30 21.20 19.30 0 101 -0.0
#169 12/09/2023
19.30
1.10
 1,001,900 18.20 19.30 18.20 5,000 0 0.1
#170 11/09/2023
18.20
-0.80
 1,231,100 19 19.50 18.20 0 0 0
#171 08/09/2023
19
0.50
 1,407,000 18.50 19.40 18.30 0 1,000 -0.0
#172 07/09/2023
18.50
0
 1,148,600 18.50 19.20 18.50 0 0 0
#173 06/09/2023
18.50
1.60
 1,683,000 16.90 18.50 16.70 0 200 -0.0
#174 05/09/2023
16.90
0.63
 677,800 16.27 17.90 16.70 0 200 -0.0
#175 31/08/2023
16.27
0.18
 979,800 16.09 16.82 16.18 0 100 -0.0
#176 30/08/2023
16.09
0.36
 553,100 15.73 16.09 15.73 0 0 0
#177 29/08/2023
15.73
-0.18
 449,000 15.91 16.09 15.64 0 0 0
#178 28/08/2023
15.91
0.55
 761,700 15.36 15.91 15.36 2,200 0 0.0
#179 25/08/2023
15.36
-0.18
 499,900 15.55 15.73 15.27 600 0 0
#180 24/08/2023
15.55
0.45
 505,900 15.09 15.55 15.09 0 0 0
#181 23/08/2023
15.09
0
 601,700 15.09 15.55 14.55 0 0 0
#182 22/08/2023
15.09
0
 843,000 15.09 15.27 13.91 80 0 0.0
#183 21/08/2023
15.09
-0.36
 620,500 15.45 15.64 14.82 4 0 0.0
#184 18/08/2023
15.45
-1.64
 1,509,500 17.09 17.09 15.45 30 0 0.0
#185 17/08/2023
17.09
-0.27
 975,400 17.36 17.73 17.09 0 0 0
#186 16/08/2023
17.36
-0.27
 501,100 17.64 17.64 17.18 0 0 0
#187 15/08/2023
17.64
-0.09
 945,700 17.73 17.91 17.18 0 0 0
#188 14/08/2023
17.73
0.36
 1,303,800 17.36 18.18 17.45 0 5,060 -0.1
#189 11/08/2023
17.36
0.64
 1,128,700 16.73 17.55 16.27 0 11,500 -0.2
#190 10/08/2023
16.73
-0.27
 609,400 17 17.27 16.64 5,000 3,000 0.0
#191 09/08/2023
17
0.36
 1,081,100 16.64 17.09 16.45 0 0 0
#192 08/08/2023
16.64
0
 660,100 16.64 16.91 16.55 0 0 0
#193 07/08/2023
16.64
0.09
 448,100 16.55 16.82 16.45 0 0 0
#194 04/08/2023
16.55
0.36
 476,000 16.18 16.55 16.09 0 0 0
#195 03/08/2023
16.18
-0.36
 802,100 16.55 16.64 15.91 50 0 0.0
#196 02/08/2023
16.55
0.18
 458,800 16.36 16.64 16.18 0 0 0
#197 01/08/2023
16.36
-0.36
 491,400 16.73 16.91 15.45 50 0 0.0
#198 31/07/2023
16.73
-0.55
 1,342,100 17.27 17.36 16.55 9,550 300 0.2
#199 28/07/2023
17.27
0
 581,000 17.27 17.55 17.18 0 0 0
#200 27/07/2023
17.27
-0.18
 748,200 17.45 17.55 17 5,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc