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)
12/10/2010
5.55
 265,400 5.62 5.65 5.51 11,300 0 0.2
11/10/2010
5.65
 206,900 5.73 5.73 5.55 38,700 0 0.6
08/10/2010
5.65
 306,900 5.73 5.80 5.65 0 0 0
07/10/2010
5.73
 163,900 5.80 5.97 5.69 0 0 0
06/10/2010
6.01
 433,300 5.83 6.01 5.76 0 50,000 -0.8
05/10/2010
5.73
 374,500 5.65 5.83 5.51 0 0 0
04/10/2010
5.69
 798,400 5.94 5.94 5.62 51,000 0 0.8
01/10/2010
5.97
 197,600 6.11 6.15 5.94 0 0 0
30/09/2010
6.08
 287,600 6.11 6.11 6.01 0 0 0
29/09/2010
6.01
 262,300 6.26 6.26 6.01 0 0 0
28/09/2010
6.22
 342,100 6.29 6.43 6.19 0 0 0
27/09/2010
6.26
 239,100 6.33 6.33 6.19 0 0 0
24/09/2010
6.26
 354,300 6.08 6.36 6.08 0 0 0
23/09/2010
6.22
 407,100 6.22 6.29 6.04 5,000 0 0.1
22/09/2010
6.33
 367,500 6.26 6.43 6.26 0 0 0
21/09/2010
6.36
 550,700 6.50 6.61 6.29 0 0 0
20/09/2010
6.54
 834,200 6.79 6.86 6.43 0 0 0
17/09/2010
6.54
 1,085,400 6.15 6.54 6.15 0 0 0
16/09/2010
6.19
 366,400 6.04 6.19 6.04 0 0 0
15/09/2010
6.08
 536,300 6.36 6.36 6.01 200 0 0.0
14/09/2010
6.33
 581,500 6.26 6.40 6.15 0 0 0
13/09/2010
6.11
 1,321,000 6.43 6.43 6.11 0 0 0
10/09/2010
6.43
 1,288,200 6.93 6.93 6.43 0 0 0
09/09/2010
6.89
 952,800 6.82 7.07 6.72 0 0 0
08/09/2010
6.75
 1,359,600 7.07 7.07 6.68 0 0 0
07/09/2010
7.10
 1,970,600 7.42 7.49 6.86 0 0 0
06/09/2010
7.03
 423,700 7.03 7.03 6.79 0 0 0
01/09/2010
6.61
 1,811,000 6.33 6.61 6.29 0 0 0
31/08/2010
6.26
 1,244,800 6.11 6.26 5.87 0 25,000 -0.4
30/08/2010
5.87
 290,000 5.65 5.87 5.65 0 0 0
27/08/2010
5.55
 360,100 5.51 5.65 5.34 0 0 0
26/08/2010
5.58
 558,400 5.55 5.76 5.37 1,000 25,000 -0.4
25/08/2010
5.41
 1,027,500 5.69 5.69 5.41 25,000 0 0.4
24/08/2010
5.83
 719,600 6.01 6.01 5.76 0 0 0
23/08/2010
6.08
 157,900 6.26 6.26 6.04 0 15,000 -0.3
20/08/2010
6.29
 489,100 6.19 6.36 6.04 40,000 0 0.7
19/08/2010
6.26
 319,900 6.36 6.36 6.15 0 0 0
18/08/2010
6.33
 803,600 6.36 6.68 6.26 5,700 0 0.1
17/08/2010
6.26
 382,900 6.47 6.47 6.22 0 0 0
16/08/2010
6.43
 856,200 6.11 6.43 6.08 0 0 0
13/08/2010
6.15
 1,076,200 6.01 6.36 5.80 0 0 0
12/08/2010
6.11
 752,600 6.57 6.57 6.11 13,000 0 0.2
11/08/2010
6.57
 352,300 6.50 6.68 6.47 0 0 0
10/08/2010
6.54
 613,700 6.86 6.93 6.40 5,000 0 0.1
09/08/2010
6.89
 1,450,600 6.47 6.89 6.47 0 0 0
06/08/2010
6.43
 361,300 6.61 6.61 6.43 800 0 0.0
05/08/2010
6.57
 357,300 6.68 6.79 6.50 700 0 0.0
04/08/2010
6.61
 495,700 6.93 6.93 6.54 0 0 0
03/08/2010
6.89
 412,000 7.07 7.10 6.86 2,000 0 0.0
02/08/2010
7.00
 303,600 7.14 7.14 6.96 0 0 0
30/07/2010
7.14
 484,500 7.17 7.21 7.07 0 0 0
29/07/2010
7.14
 494,800 7.25 7.25 7.03 0 0 0
28/07/2010
7.07
 738,200 7.25 7.25 7.03 1,000 0 0.0
27/07/2010
7.21
 552,300 7.42 7.46 7.21 0 0 0
26/07/2010
7.35
 486,200 7.42 7.56 7.32 0 900 0.0
23/07/2010
7.42
 374,000 7.42 7.46 7.28 0 0 0
22/07/2010
7.28
 579,600 7.42 7.42 7.21 500 0 0.0
21/07/2010
7.35
 778,600 7.53 7.53 7.32 0 0 0
20/07/2010
7.46
 607,100 7.53 7.63 7.42 0 0 0
19/07/2010
7.53
 604,000 7.60 7.67 7.46 0 0 0
16/07/2010
7.67
 797,100 7.78 7.85 7.60 0 0 0
15/07/2010
7.78
 2,042,700 7.53 8.02 7.42 0 0 0
14/07/2010
7.60
 1,536,400 7.42 7.70 7.35 0 0 0
13/07/2010
7.39
 560,000 7.28 7.42 7.21 0 30,000 -0.6
12/07/2010
7.21
 288,900 7.25 7.25 7.14 0 0 0
09/07/2010
7.17
 339,500 7.39 7.39 7.17 0 0 0
08/07/2010
7.25
 415,500 7.25 7.49 7.21 1,000 0 0.0
07/07/2010
7.14
 356,200 7.21 7.28 7.10 10,000 0 0.2
06/07/2010
7.10
 449,000 7.25 7.28 7.07 0 0 0
05/07/2010
7.25
 385,600 7.17 7.32 7.17 0 0 0
02/07/2010
7.17
 362,800 7.17 7.28 7.14 0 0 0
01/07/2010
7.21
 274,200 7.28 7.28 7.10 0 0 0
30/06/2010
7.25
 437,100 7.28 7.28 7.10 500 0 0.0
29/06/2010
7.39
 592,800 7.35 7.60 7.35 0 0 0
28/06/2010
7.35
 948,400 7.25 7.39 7.21 5,000 0 0.1
25/06/2010
7.35
 600,800 7.49 7.53 7.28 16,000 0 0.3
24/06/2010
7.49
 463,600 7.60 7.78 7.46 20,000 3,000 0.4
23/06/2010
7.49
 506,600 7.60 7.60 7.42 24,800 0 0.5
22/06/2010
7.60
 1,387,400 7.35 7.74 7.32 29,400 0 0.6
21/06/2010
7.39
 600,800 7.35 7.42 7.32 0 0 0
18/06/2010
7.42
 380,400 7.39 7.49 7.35 0 0 0
17/06/2010
7.32
 326,200 7.60 7.60 7.32 0 0 0
16/06/2010
7.53
 757,500 7.49 7.60 7.35 0 0 0
15/06/2010
7.35
 557,800 7.28 7.39 7.25 0 0 0
14/06/2010
7.32
 349,800 7.25 7.39 7.25 4,000 0 0.1
11/06/2010
7.32
 519,100 7.32 7.49 7.28 0 0 0
10/06/2010
7.32
 278,700 7.39 7.39 7.21 0 50,000 -1.0
09/06/2010
7.28
 327,500 7.35 7.49 7.21 0 0 0
08/06/2010
7.39
 508,000 7.07 7.39 6.89 500 0 0.0
07/06/2010
7.21
 1,182,000 7.49 7.49 7.07 51,600 0 1.1
04/06/2010
7.53
 581,500 7.81 7.81 7.49 2,000 0 0.0
03/06/2010
7.70
 483,700 7.78 8.06 7.67 3,000 0 0.1
02/06/2010
7.70
 396,900 7.53 7.78 7.53 0 0 0
01/06/2010
7.81
 675,400 7.92 7.92 7.60 4,000 0 0.1
31/05/2010
7.92
 532,800 8.13 8.16 7.78 3,000 0 0.1
28/05/2010
8.16
 1,294,100 7.99 8.16 7.95 0 0 0
27/05/2010
7.70
 815,500 7.63 7.81 7.35 0 0 0
26/05/2010
7.63
 1,020,800 7.14 7.63 7.07 2,000 0 0.0
25/05/2010
7.07
 668,300 7.21 7.25 6.86 0 0 0
24/05/2010
7.25
 693,200 7.17 7.32 7.07 0 0 0

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