CTCP Ống thép Việt Đức VG PIPE (vgs)

19
0.70
(3.83%)
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
(2026-09-04) 		-3.80 -21.35% 2,608,000 14,700 0.2
14
19
19
2 tháng
(2026-08-05) 		-4 -22.22% 4,460,200 -1,100 -0.1
14
19
19
3 tháng
(2026-07-06) 		-7 -33.33% 7,354,500 7,600 0.0
14
21.30
19
6 tháng
(2026-04-07) 		-8.03 -36.44% 24,415,500 -127,200 -3.2
14
26.50
19
12 tháng
(2025-10-09) 		-15.40 -52.38% 111,747,600 -541,600 -16.1
14
32.27
19
24 tháng
(2024-10-14) 		-19.08 -57.68% 366,517,426 -544,422 -20.1
14
33.60
19
36 tháng
(2023-10-20) 		-1.01 -6.71% 626,519,535 -212,055 -15.3
10.45
35.49
19
60 tháng
(2021-11-01) 		-13.72 -49.50% 916,688,574 -179,628 -15.3
4.75
35.49
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/05/2014
2.70
 1,171,400 2.67 2.70 2.63 0 0 0
27/05/2014
2.59
 1,169,810 2.44 2.59 2.40 0 0 0
26/05/2014
2.40
 560,100 2.36 2.44 2.32 0 0 0
23/05/2014
2.40
 632,900 2.36 2.44 2.32 0 0 0
22/05/2014
2.44
 729,400 2.48 2.55 2.36 0 0 0
21/05/2014
2.51
 1,275,900 2.36 2.51 2.32 0 0 0
20/05/2014
2.36
 794,425 2.21 2.36 2.17 0 0 0
19/05/2014
2.21
 644,400 2.13 2.25 2.13 0 0 0
16/05/2014
2.13
 569,800 2.02 2.13 1.98 0 0 0
15/05/2014
2.02
 716,000 2.09 2.17 1.90 0 0 0
14/05/2014
2.09
 788,400 1.87 2.09 1.87 0 0 0
13/05/2014
1.90
 1,109,300 1.90 2.02 1.87 0 0 0
12/05/2014
2.02
 705,100 2.21 2.21 2.02 0 0 0
09/05/2014
2.21
 422,300 2.17 2.25 2.09 0 0 0
08/05/2014
2.21
 803,800 2.44 2.44 2.21 0 0 0
07/05/2014
2.44
 260,800 2.44 2.51 2.44 0 0 0
06/05/2014
2.44
 487,500 2.51 2.51 2.36 0 0 0
05/05/2014
2.59
 371,650 2.74 2.74 2.59 0 0 0
29/04/2014
2.74
 259,500 2.74 2.78 2.70 0 0 0
28/04/2014
2.78
 191,030 2.82 2.82 2.78 0 0 0
25/04/2014
2.82
 217,900 2.82 2.86 2.82 0 0 0
24/04/2014
2.82
 167,700 2.74 2.82 2.74 0 0 0
23/04/2014
2.74
 426,200 2.86 2.89 2.74 0 0 0
22/04/2014
2.86
 299,400 2.70 2.86 2.67 0 0 0
21/04/2014
2.67
 429,400 2.82 2.82 2.67 0 0 0
18/04/2014
2.78
 728,700 3.05 3.05 2.78 0 0 0
17/04/2014
3.01
 271,150 3.05 3.05 3.01 0 0 0
16/04/2014
2.97
 768,800 3.05 3.05 2.93 0 0 0
15/04/2014
3.05
 807,400 3.24 3.24 3.05 0 0 0
14/04/2014
3.24
 780,060 3.20 3.28 3.20 0 0 0
11/04/2014
3.16
 281,000 3.12 3.20 3.09 0 0 0
10/04/2014
3.16
 332,400 3.24 3.24 3.16 0 0 0
08/04/2014
3.24
 456,310 3.20 3.28 3.20 0 0 0
07/04/2014
3.20
 526,618 3.16 3.24 3.12 5,200 0 0.0
04/04/2014
3.16
 500,300 3.16 3.20 3.12 0 0 0
03/04/2014
3.20
 641,800 3.05 3.20 3.05 0 0 0
02/04/2014
2.97
 1,032,800 3.01 3.09 2.86 0 0 0
01/04/2014
3.01
 1,195,500 3.28 3.28 3.01 0 0 0
31/03/2014
3.28
 562,600 3.31 3.35 3.28 0 0 0
28/03/2014
3.28
 656,400 3.35 3.43 3.28 0 0 0
27/03/2014
3.31
 818,600 3.31 3.39 3.24 0 0 0
26/03/2014
3.31
 1,460,020 3.50 3.58 3.31 0 0 0
25/03/2014
3.50
 1,976,516 3.66 3.66 3.50 0 0 0
24/03/2014
3.62
 1,615,308 3.47 3.73 3.47 0 0 0
21/03/2014
3.43
 1,407,151 3.28 3.54 3.28 0 0 0
20/03/2014
3.31
 1,216,600 3.39 3.43 3.24 0 0 0
19/03/2014
3.39
 889,700 3.43 3.43 3.31 0 0 0
18/03/2014
3.39
 2,428,008 3.12 3.39 3.12 20,000 0 0.2
17/03/2014
3.09
 1,429,200 3.05 3.16 3.01 0 16,400 -0.1
14/03/2014
3.01
 1,141,400 3.05 3.09 2.97 0 0 0
13/03/2014
3.05
 387,730 3.01 3.05 2.97 0 0 0
12/03/2014
2.97
 1,029,118 3.05 3.05 2.97 0 0 0
11/03/2014
3.05
 1,087,100 3.09 3.09 3.01 0 0 0
10/03/2014
3.09
 976,300 3.01 3.09 2.97 20,500 0 0.2
07/03/2014
3.01
 1,112,600 2.97 3.09 2.97 0 0 0
06/03/2014
2.97
 737,300 2.93 2.97 2.89 0 0 0
05/03/2014
2.93
 435,000 2.93 2.97 2.89 0 0 0
04/03/2014
2.89
 681,460 2.86 2.89 2.82 0 0 0
03/03/2014
2.86
 752,230 2.93 3.05 2.86 0 0 0
28/02/2014
2.93
 916,800 3.01 3.01 2.89 0 0 0
27/02/2014
3.01
 1,221,700 3.12 3.12 3.01 0 100 0.0
26/02/2014
3.12
 1,030,200 3.12 3.12 3.01 0 0 0
25/02/2014
3.12
 1,813,000 2.93 3.16 2.93 0 0 0
24/02/2014
2.93
 480,200 2.86 2.93 2.78 0 0 0
21/02/2014
2.86
 1,043,500 2.86 2.89 2.78 0 0 0
20/02/2014
2.86
 2,015,000 3.16 3.16 2.82 0 0 0
19/02/2014
3.12
 1,129,900 3.01 3.12 2.97 0 300 0.0
18/02/2014
3.01
 1,265,000 2.97 3.01 2.89 0 0 0
17/02/2014
2.97
 989,300 2.97 3.05 2.93 0 0 0
14/02/2014
3.01
 938,000 2.97 3.05 2.89 0 0 0
13/02/2014
2.97
 1,214,902 2.97 3.01 2.89 0 0 0
12/02/2014
2.93
 1,899,838 2.67 2.93 2.67 0 0 0
11/02/2014
2.67
 1,210,200 2.82 2.86 2.63 0 0 0
10/02/2014
2.78
 1,386,719 2.59 2.78 2.55 0 0 0
07/02/2014
2.59
 1,930,000 2.48 2.59 2.44 0 0 0
06/02/2014
2.48
 331,900 2.40 2.48 2.40 0 0 0
27/01/2014
2.40
 259,900 2.40 2.40 2.36 0 0 0
24/01/2014
2.40
 422,320 2.36 2.40 2.32 0 0 0
23/01/2014
2.36
 227,400 2.36 2.40 2.32 0 0 0
22/01/2014
2.36
 656,100 2.32 2.40 2.29 0 0 0
21/01/2014
2.32
 308,800 2.29 2.32 2.25 0 0 0
20/01/2014
2.32
 459,200 2.32 2.32 2.25 0 0 0
17/01/2014
2.32
 708,900 2.40 2.40 2.32 0 0 0
16/01/2014
2.36
 607,400 2.44 2.44 2.36 0 0 0
15/01/2014
2.40
 1,102,790 2.40 2.48 2.36 0 0 0
14/01/2014
2.36
 806,200 2.36 2.40 2.32 0 0 0
13/01/2014
2.36
 592,930 2.36 2.40 2.32 0 0 0
10/01/2014
2.32
 2,205,190 2.29 2.36 2.29 0 0 0
09/01/2014
2.29
 543,130 2.29 2.32 2.25 0 0 0
08/01/2014
2.29
 274,400 2.25 2.29 2.25 0 0 0
07/01/2014
2.25
 698,510 2.29 2.29 2.25 0 0 0
06/01/2014
2.29
 238,800 2.21 2.29 2.21 0 0 0
03/01/2014
2.21
 364,900 2.17 2.25 2.17 0 0 0
02/01/2014
2.17
 491,200 2.21 2.25 2.17 0 0 0
31/12/2013
2.17
 365,600 2.17 2.21 2.13 0 0 0
30/12/2013
2.13
 521,200 2.21 2.25 2.13 0 0 0
27/12/2013
2.21
 386,600 2.25 2.29 2.21 0 0 0
26/12/2013
2.29
 335,100 2.25 2.29 2.21 0 0 0
25/12/2013
2.29
 736,000 2.29 2.32 2.25 0 0 0
24/12/2013
2.32
 907,100 2.32 2.36 2.29 0 0 0

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