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)
23/05/2012
2.58
 488,800 2.65 2.73 2.54 0 0 0
22/05/2012
2.73
 736,900 2.84 2.84 2.65 3,000 0 0.0
21/05/2012
2.69
 575,600 2.62 2.69 2.62 0 0 0
18/05/2012
2.54
 875,700 2.58 2.65 2.51 0 0 0
17/05/2012
2.62
 644,000 2.77 2.80 2.62 0 0 0
16/05/2012
2.73
 876,300 2.65 2.73 2.51 0 0 0
15/05/2012
2.62
 1,412,100 2.80 2.84 2.62 0 0 0
14/05/2012
2.80
 1,100,100 2.99 2.99 2.80 0 1,500 0.0
11/05/2012
2.99
 1,257,600 3.14 3.18 2.95 0 600 0.0
10/05/2012
3.14
 1,673,300 3.25 3.29 3.07 0 0 0
09/05/2012
3.14
 2,071,500 2.92 3.14 2.92 0 0 0
08/05/2012
2.92
 2,253,100 3.25 3.25 2.92 0 0 0
07/05/2012
3.07
 323,500 3.07 3.07 2.99 0 0 0
04/05/2012
2.88
 1,331,100 2.73 2.88 2.73 0 100 0.0
03/05/2012
2.73
 1,365,300 2.62 2.73 2.58 0 100,000 -0.7
02/05/2012
2.65
 1,783,200 2.62 2.73 2.54 0 0 0
27/04/2012
2.58
 581,100 2.51 2.62 2.51 0 0 0
26/04/2012
2.54
 792,800 2.58 2.62 2.51 0 0 0
25/04/2012
2.62
 1,096,300 2.65 2.69 2.62 0 100,000 -0.7
24/04/2012
2.58
 859,700 2.47 2.62 2.39 100,000 0 0.7
23/04/2012
2.51
 705,500 2.54 2.58 2.47 0 0 0
20/04/2012
2.54
 838,100 2.51 2.58 2.47 0 0 0
19/04/2012
2.51
 1,120,700 2.65 2.65 2.51 0 0 0
18/04/2012
2.69
 1,109,800 2.69 2.77 2.62 0 0 0
17/04/2012
2.65
 2,490,200 2.69 2.73 2.62 0 0 0
16/04/2012
2.58
 1,295,600 2.51 2.58 2.39 100,000 0 0.7
13/04/2012
2.43
 1,473,500 2.58 2.58 2.43 0 0 0
12/04/2012
2.54
 1,308,600 2.51 2.62 2.51 0 0 0
11/04/2012
2.47
 1,346,200 2.39 2.47 2.36 0 0 0
10/04/2012
2.32
 459,800 2.39 2.47 2.32 0 0 0
09/04/2012
2.39
 1,025,700 2.24 2.39 2.24 0 0 0
06/04/2012
2.24
 875,800 2.32 2.39 2.24 0 0 0
05/04/2012
2.24
 818,300 2.13 2.24 2.09 0 0 0
04/04/2012
2.13
 513,200 2.32 2.32 2.13 0 0 0
03/04/2012
2.21
 638,400 2.09 2.21 2.06 0 0 0
30/03/2012
2.09
 949,200 2.17 2.21 2.06 0 0 0
29/03/2012
2.21
 1,288,400 2.36 2.47 2.21 0 0 0
28/03/2012
2.32
 1,828,100 2.24 2.36 2.21 0 0 0
27/03/2012
2.36
 1,537,400 2.65 2.65 2.36 0 0 0
26/03/2012
2.51
 2,103,400 2.51 2.51 2.39 0 0 0
23/03/2012
2.36
 665,800 2.28 2.36 2.28 0 0 0
22/03/2012
2.24
 2,281,200 2.24 2.24 2.13 0 0 0
21/03/2012
2.13
 994,800 2.06 2.13 2.02 0 0 0
20/03/2012
2.02
 842,900 1.98 2.06 1.98 0 0 0
19/03/2012
1.94
 396,800 1.98 2.02 1.94 0 0 0
16/03/2012
1.98
 934,500 2.02 2.06 1.94 0 0 0
15/03/2012
2.02
 835,000 1.87 2.02 1.79 0 0 0
14/03/2012
1.87
 295,000 1.94 1.94 1.83 0 0 0
13/03/2012
1.94
 420,400 1.91 1.94 1.87 0 0 0
12/03/2012
1.87
 472,000 1.94 1.98 1.83 0 0 0
09/03/2012
1.98
 643,200 1.87 2.02 1.87 0 0 0
08/03/2012
1.87
 946,800 1.94 2.02 1.87 0 22,000 -0.1
07/03/2012
2.02
 751,800 2.06 2.06 1.98 0 0 0
06/03/2012
2.02
 1,312,800 2.17 2.17 1.98 0 110,000 -0.6
05/03/2012
2.06
 117,000 2.02 2.06 2.02 0 0 0
02/03/2012
1.98
 921,500 1.91 1.98 1.87 400 20,000 -0.1
01/03/2012
1.87
 714,800 1.87 1.91 1.83 0 26,400 -0.1
29/02/2012
1.91
 846,000 1.87 1.94 1.87 0 131,500 -0.7
28/02/2012
1.87
 846,500 2.02 2.06 1.87 0 0 0
27/02/2012
2.02
 1,020,800 1.91 2.02 1.83 0 0 0
24/02/2012
1.91
 1,131,400 1.87 1.91 1.83 15,000 0 0.1
23/02/2012
1.83
 925,200 1.79 1.83 1.72 51,200 0 0.3
22/02/2012
1.76
 563,500 1.68 1.76 1.65 50,000 50,000 0.0
21/02/2012
1.68
 711,000 1.79 1.83 1.65 0 0 0
20/02/2012
1.72
 648,600 1.65 1.72 1.65 150,000 0 0.7
17/02/2012
1.61
 271,100 1.57 1.65 1.57 0 50,000 -0.2
16/02/2012
1.57
 125,000 1.53 1.61 1.53 0 40,000 -0.2
15/02/2012
1.57
 252,700 1.61 1.61 1.53 0 0 0
14/02/2012
1.61
 337,900 1.53 1.61 1.53 0 0 0
13/02/2012
1.53
 274,100 1.57 1.57 1.50 0 50,000 -0.2
10/02/2012
1.57
 375,500 1.68 1.68 1.57 0 44,100 -0.2
09/02/2012
1.68
 450,400 1.79 1.79 1.65 0 0 0
08/02/2012
1.79
 269,300 1.72 1.79 1.72 25,600 0 0.1
07/02/2012
1.72
 363,100 1.72 1.79 1.68 0 0 0
06/02/2012
1.76
 178,000 1.83 1.83 1.72 0 10,000 0.0
03/02/2012
1.79
 781,600 1.83 1.87 1.72 0 0 0
02/02/2012
1.76
 307,400 1.68 1.76 1.68 40,000 0 0.2
01/02/2012
1.65
 236,000 1.65 1.68 1.61 0 15,000 -0.1
31/01/2012
1.68
 407,400 1.65 1.76 1.65 83,700 20,000 0.3
30/01/2012
1.65
 159,200 1.61 1.68 1.61 28,800 50,000 -0.1
20/01/2012
1.57
 128,100 1.61 1.65 1.57 1,100 0 0.0
19/01/2012
1.61
 279,900 1.57 1.61 1.53 69,600 0 0.3
18/01/2012
1.53
 60,500 1.57 1.57 1.50 0 0 0
17/01/2012
1.53
 177,700 1.61 1.61 1.50 100 0 0.0
16/01/2012
1.57
 408,000 1.50 1.57 1.50 103,300 0 0.4
13/01/2012
1.50
 227,500 1.46 1.53 1.46 20,400 0 0.1
12/01/2012
1.50
 58,400 1.50 1.53 1.50 0 0 0
11/01/2012
1.53
 159,500 1.57 1.61 1.53 0 0 0
10/01/2012
1.53
 237,400 1.50 1.53 1.50 10,300 0 0.0
09/01/2012
1.50
 148,600 1.46 1.50 1.42 0 0 0
06/01/2012
1.42
 177,300 1.46 1.46 1.42 0 20,000 -0.1
05/01/2012
1.46
 156,300 1.53 1.53 1.46 0 0 0
04/01/2012
1.50
 149,800 1.57 1.57 1.50 0 0 0
03/01/2012
1.53
 289,700 1.50 1.53 1.50 0 0 0
30/12/2011
1.46
 218,000 1.42 1.46 1.38 20,000 0 0.1
29/12/2011
1.38
 97,700 1.42 1.42 1.35 0 0 0
28/12/2011
1.46
 184,700 1.31 1.46 1.31 0 0 0
27/12/2011
1.38
 211,600 1.42 1.46 1.38 0 15,000 -0.1
26/12/2011
1.46
 111,400 1.46 1.53 1.46 0 0 0
23/12/2011
1.53
 209,300 1.53 1.61 1.50 0 5,800 0.0

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