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)
10/03/2011
3.29
 408,300 3.04 3.29 3.04 0 0 0
09/03/2011
3.04
 296,700 3.18 3.18 3.00 0 0 0
08/03/2011
3.18
 370,300 3.15 3.29 3.15 0 0 0
07/03/2011
3.11
 202,200 3.00 3.18 2.90 0 0 0
04/03/2011
3.11
 282,500 3.04 3.18 2.97 1,000 0 0.0
03/03/2011
3.18
 402,200 3.25 3.25 3.15 0 53,700 -0.5
02/03/2011
3.32
 511,400 3.50 3.50 3.32 100 0 0.0
01/03/2011
3.57
 399,000 3.60 3.60 3.50 0 3,000 0.0
28/02/2011
3.60
 228,700 3.71 3.75 3.57 2,000 0 0.0
25/02/2011
3.71
 205,900 3.64 3.75 3.57 0 0 0
24/02/2011
3.68
 203,200 3.75 3.75 3.53 0 0 0
23/02/2011
3.78
 229,900 3.64 3.82 3.64 0 0 0
22/02/2011
3.68
 455,300 3.64 3.75 3.60 0 19,300 -0.2
21/02/2011
3.78
 403,500 4.03 4.03 3.78 300 0 0.0
18/02/2011
3.99
 279,800 4.03 4.10 3.96 11,000 0 0.1
17/02/2011
3.99
 133,300 4.10 4.10 3.99 500 0 0.0
16/02/2011
4.10
 227,900 3.89 4.21 3.89 0 0 0
15/02/2011
4.17
 156,900 4.21 4.21 4.14 0 0 0
14/02/2011
4.21
 233,600 4.28 4.28 4.17 1,000 0 0.0
11/02/2011
4.24
 248,400 4.28 4.28 4.21 0 0 0
10/02/2011
4.28
 186,200 4.28 4.31 4.24 0 0 0
09/02/2011
4.28
 166,300 4.35 4.42 4.24 900 0 0.0
08/02/2011
4.28
 67,300 4.24 4.35 4.24 0 0 0
28/01/2011
4.31
 231,300 4.35 4.38 4.28 4,000 0 0.0
27/01/2011
4.35
 192,000 4.28 4.35 4.28 0 0 0
26/01/2011
4.31
 148,800 4.24 4.35 4.24 0 0 0
25/01/2011
4.24
 180,300 4.42 4.52 4.21 0 0 0
24/01/2011
4.31
 416,700 4.49 4.49 4.31 0 0 0
21/01/2011
4.49
 945,000 4.77 4.77 4.45 0 0 0
20/01/2011
4.52
 476,800 4.35 4.52 4.24 0 30,000 -0.4
19/01/2011
4.24
 251,800 4.21 4.28 4.17 0 1,000 0.0
18/01/2011
4.17
 502,400 4.28 4.35 4.17 2,100 0 0.0
17/01/2011
4.31
 377,800 4.31 4.45 4.28 2,200 0 0.0
14/01/2011
4.24
 180,600 4.31 4.35 4.24 0 0 0
13/01/2011
4.31
 174,000 4.24 4.31 4.21 30,000 500 0.4
12/01/2011
4.31
 259,200 4.24 4.31 4.21 0 0 0
11/01/2011
4.21
 320,700 4.28 4.28 4.14 0 1,500 0.0
10/01/2011
4.24
 234,400 4.42 4.42 4.24 0 0 0
07/01/2011
4.45
 184,300 4.49 4.49 4.38 0 0 0
06/01/2011
4.45
 218,700 4.45 4.49 4.38 0 0 0
05/01/2011
4.42
 216,000 4.59 4.59 4.35 0 0 0
04/01/2011
4.56
 161,300 4.59 4.63 4.52 0 0 0
31/12/2010
4.56
 338,800 4.52 4.63 4.49 0 0 0
30/12/2010
4.56
 132,500 4.63 4.67 4.52 0 0 0
29/12/2010
4.63
 200,500 4.77 4.77 4.56 0 0 0
28/12/2010
4.74
 359,800 4.63 4.77 4.56 0 0 0
27/12/2010
4.56
 207,700 4.63 4.63 4.52 1,200 0 0.0
24/12/2010
4.56
 290,700 4.59 4.63 4.49 0 0 0
23/12/2010
4.56
 291,700 4.67 4.74 4.49 0 0 0
22/12/2010
4.67
 249,600 4.88 4.88 4.63 20,000 0 0.3
21/12/2010
4.77
 335,300 4.70 4.88 4.63 500 0 0.0
20/12/2010
4.77
 362,600 4.95 5.05 4.74 0 0 0
17/12/2010
4.95
 479,700 4.70 4.98 4.67 1,300 0 0.0
16/12/2010
4.70
 892,300 4.84 4.84 4.67 0 0 0
15/12/2010
4.91
 528,700 5.09 5.16 4.88 0 0 0
14/12/2010
4.95
 1,063,100 5.48 5.48 4.95 0 100,000 -1.5
13/12/2010
5.30
 624,700 4.67 5.30 4.67 0 0 0
10/12/2010
5.05
 996,900 4.91 5.05 4.84 0 100,000 -1.4
09/12/2010
4.81
 887,200 4.67 4.98 4.56 0 0 0
08/12/2010
4.77
 711,800 4.84 5.05 4.77 4,000 0 0.1
07/12/2010
5.02
 1,059,000 5.16 5.37 5.02 0 0 0
06/12/2010
5.23
 1,583,100 5.30 5.48 5.12 15,300 0 0.2
03/12/2010
5.12
 1,529,800 4.95 5.12 4.91 0 0 0
02/12/2010
4.91
 1,070,500 4.81 5.02 4.59 0 0 0
01/12/2010
4.70
 874,600 4.88 5.05 4.63 0 0 0
30/11/2010
4.88
 1,091,600 4.70 4.88 4.70 0 0 0
29/11/2010
4.70
 1,191,100 4.52 4.70 4.28 0 0 0
26/11/2010
4.45
 987,800 4.24 4.49 4.21 0 0 0
25/11/2010
4.24
 949,900 3.99 4.24 3.99 0 0 0
24/11/2010
3.99
 282,300 3.96 4.10 3.89 0 0 0
23/11/2010
4.03
 304,000 3.89 4.10 3.89 0 0 0
22/11/2010
3.92
 216,400 3.92 3.96 3.82 1,000 0 0.0
19/11/2010
3.99
 368,600 4.10 4.24 3.96 2,800 2,800 0.0
18/11/2010
4.10
 599,100 3.96 4.10 3.89 0 0 0
17/11/2010
3.89
 293,700 3.78 3.99 3.75 0 0 0
16/11/2010
3.78
 320,300 3.75 3.96 3.71 0 0 0
15/11/2010
3.85
 353,200 3.82 4.24 3.82 22,800 20,000 0.0
12/11/2010
4.17
 378,900 4.24 4.24 4.06 0 0 0
11/11/2010
4.31
 661,700 4.59 4.59 4.24 16,000 12,000 0.0
10/11/2010
4.56
 218,400 4.45 4.63 4.45 0 0 0
09/11/2010
4.56
 378,800 4.70 4.70 4.52 22,000 20,000 0.0
08/11/2010
4.74
 233,800 4.91 4.91 4.70 0 0 0
05/11/2010
4.95
 558,900 4.77 4.95 4.70 110,000 0 1.5
04/11/2010
4.59
 204,300 4.45 4.74 4.31 0 0 0
03/11/2010
4.63
 284,600 4.77 4.77 4.56 0 0 0
02/11/2010
4.81
 294,600 4.88 4.95 4.74 55,000 0 0.7
01/11/2010
4.88
 215,400 5.09 5.09 4.81 0 0 0
29/10/2010
4.98
 157,700 4.98 5.02 4.77 0 0 0
28/10/2010
4.91
 93,500 4.98 5.02 4.91 0 0 0
27/10/2010
5.05
 290,800 5.30 5.30 4.98 0 0 0
26/10/2010
5.20
 584,100 4.95 5.20 4.95 0 35,000 -0.5
25/10/2010
4.98
 367,600 4.77 5.02 4.74 35,000 0 0.5
22/10/2010
4.91
 234,700 4.77 5.05 4.77 0 0 0
21/10/2010
4.95
 394,900 4.70 5.20 4.70 0 0 0
20/10/2010
5.05
 546,700 5.27 5.30 5.02 7,900 0 0.1
19/10/2010
5.37
 270,600 5.51 5.51 5.27 0 0 0
18/10/2010
5.48
 154,500 5.51 5.55 5.48 900 0 0.0
15/10/2010
5.58
 196,400 5.62 5.62 5.51 0 0 0
14/10/2010
5.55
 230,800 5.62 5.73 5.55 0 0 0
13/10/2010
5.58
 222,400 5.58 5.65 5.48 0 0 0

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