CTCP Ống thép Việt Đức VG PIPE (vgs)

18
0
(0%)
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
(2026-07-06) 		-2.80 -13.33% 2,894,300 8,700 0
17
21.30
18
2 tháng
(2026-06-08) 		-3.20 -14.95% 5,917,500 -31,300 0
17
22.40
18
3 tháng
(2026-05-07) 		-5.07 -21.79% 11,746,100 -24,100 0
17
23.27
18
6 tháng
(2026-02-06) 		-7.18 -28.28% 38,776,900 -29,900 2.2
17
26.81
18
12 tháng
(2025-08-11) 		-11.97 -39.67% 171,712,600 -481,900 -8.4
17
32.85
18
24 tháng
(2024-08-15) 		-9.75 -34.87% 394,557,384 -775,864 -16.5
16.80
34.04
18
36 tháng
(2023-08-21) 		5.69 45.46% 670,732,374 -462,057 -11.9
12.51
35.49
18
60 tháng
(2021-08-31) 		-3.76 -17.11% 943,320,055 -465,323 -14.0
4.75
35.49
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/05/2015
2.16
 103,700 2.20 2.20 2.08 1,600 0 0.0
26/05/2015
2.20
 178,600 2.08 2.24 2.08 9,200 0 0.0
25/05/2015
2.08
 759,400 2.08 2.08 2.04 0 11,700 -0.1
22/05/2015
2.08
 111,600 2.04 2.08 2.00 0 0 0
21/05/2015
2.04
 115,400 2.00 2.04 1.96 0 0 0
20/05/2015
2.00
 133,600 1.88 2.04 1.80 0 0 0
19/05/2015
1.88
 113,100 1.80 1.88 1.80 0 0 0
18/05/2015
1.80
 171,700 1.96 1.96 1.80 0 0 0
15/05/2015
1.96
 254,400 2.08 2.08 1.96 0 0 0
14/05/2015
2.08
 118,500 2.12 2.12 2.04 0 0 0
13/05/2015
2.12
 112,600 2.16 2.16 2.08 0 0 0
12/05/2015
2.16
 207,100 2.16 2.16 2.12 0 0 0
11/05/2015
2.16
 177,700 2.24 2.24 2.16 0 0 0
08/05/2015
2.24
 43,178 2.20 2.24 2.20 0 0 0
07/05/2015
2.20
 89,600 2.20 2.20 2.16 0 0 0
06/05/2015
2.20
 250,200 2.28 2.28 2.16 0 0 0
05/05/2015
2.28
 129,200 2.24 2.28 2.20 0 0 0
04/05/2015
2.24
 404,000 2.31 2.31 2.20 72,000 0 0.4
27/04/2015
2.31
 170,100 2.31 2.31 2.24 0 0 0
24/04/2015
2.31
 105,100 2.28 2.31 2.24 0 0 0
23/04/2015
2.28
 45,810 2.28 2.28 2.24 0 0 0
22/04/2015
2.28
 33,806 2.28 2.28 2.24 0 0 0
21/04/2015
2.28
 215,900 2.28 2.28 2.24 0 0 0
20/04/2015
2.28
 74,900 2.31 2.31 2.28 0 0 0
17/04/2015
2.31
 91,210 2.31 2.35 2.31 0 0 0
16/04/2015
2.31
 95,200 2.31 2.31 2.31 0 0 0
15/04/2015
2.31
 90,200 2.24 2.31 2.28 1,000 0 0.0
14/04/2015
2.24
 89,900 2.31 2.31 2.24 0 0 0
13/04/2015
2.31
 142,600 2.28 2.31 2.28 0 0 0
10/04/2015
2.28
 116,700 2.31 2.35 2.28 0 0 0
09/04/2015
2.31
 107,400 2.28 2.31 2.28 0 0 0
08/04/2015
2.28
 141,400 2.35 2.35 2.28 0 0 0
07/04/2015
2.35
 92,900 2.31 2.35 2.28 0 0 0
06/04/2015
2.31
 261,400 2.35 2.35 2.31 67,300 0 0.4
03/04/2015
2.35
 163,300 2.28 2.35 2.24 0 0 0
02/04/2015
2.28
 89,500 2.28 2.31 2.24 0 0 0
01/04/2015
2.28
 222,300 2.35 2.35 2.28 0 0 0
31/03/2015
2.35
 180,900 2.31 2.39 2.31 0 0 0
30/03/2015
2.31
 144,800 2.43 2.43 2.31 0 0 0
27/03/2015
2.43
 76,500 2.43 2.47 2.39 0 0 0
26/03/2015
2.43
 91,600 2.47 2.47 2.43 0 0 0
25/03/2015
2.47
 152,200 2.47 2.47 2.43 0 0 0
24/03/2015
2.47
 241,000 2.43 2.47 2.43 0 0 0
23/03/2015
2.43
 283,800 2.51 2.51 2.43 0 0 0
20/03/2015
2.51
 189,860 2.43 2.51 2.43 19,000 0 0.1
19/03/2015
2.43
 61,000 2.47 2.51 2.43 0 0 0
18/03/2015
2.47
 194,400 2.47 2.51 2.43 0 0 0
17/03/2015
2.47
 108,200 2.47 2.51 2.47 0 0 0
16/03/2015
2.47
 122,500 2.47 2.51 2.47 0 0 0
13/03/2015
2.47
 81,700 2.47 2.51 2.47 0 0 0
12/03/2015
2.47
 120,600 2.47 2.47 2.47 0 0 0
11/03/2015
2.47
 404,000 2.55 2.55 2.47 0 0 0
10/03/2015
2.55
 153,900 2.55 2.55 2.51 0 0 0
09/03/2015
2.55
 27,700 2.59 2.59 2.55 0 0 0
06/03/2015
2.59
 284,400 2.59 2.59 2.55 0 0 0
05/03/2015
2.59
 313,700 2.63 2.63 2.55 0 0 0
04/03/2015
2.63
 361,118 2.59 2.63 2.55 0 0 0
03/03/2015
2.59
 106,510 2.55 2.59 2.31 0 0 0
02/03/2015
2.55
 88,400 2.55 2.55 2.51 0 0 0
27/02/2015
2.55
 312,600 2.55 2.59 2.55 0 7,400 -0.0
26/02/2015
2.55
 264,600 2.59 2.63 2.51 500 0 0.0
25/02/2015
2.59
 301,210 2.55 2.59 2.51 0 0 0
24/02/2015
2.55
 113,000 2.51 2.55 2.51 50,000 0 0.3
13/02/2015
2.51
 91,300 2.51 2.55 2.51 50,000 0 0.3
12/02/2015
2.51
 109,200 2.51 2.55 2.51 20,000 0 0.1
11/02/2015
2.51
 279,800 2.43 2.51 2.43 0 0 0
10/02/2015
2.43
 235,424 2.43 2.47 2.39 0 0 0
09/02/2015
2.43
 497,100 2.51 2.51 2.39 0 0 0
06/02/2015
2.51
 529,800 2.59 2.63 2.51 0 0 0
05/02/2015
2.59
 376,000 2.59 2.67 2.55 54,100 0 0.4
04/02/2015
2.59
 251,800 2.59 2.63 2.55 200 0 0.0
03/02/2015
2.59
 702,610 2.71 2.75 2.59 5,700 0 0.0
02/02/2015
2.71
 156,800 2.82 2.82 2.71 0 0 0
30/01/2015
2.82
 361,800 2.86 2.86 2.79 0 0 0
29/01/2015
2.86
 151,328 2.90 2.90 2.82 59,700 0 0.4
28/01/2015
2.90
 318,700 2.86 2.90 2.79 0 0 0
27/01/2015
2.86
 326,200 2.86 2.90 2.82 0 0 0
26/01/2015
2.86
 299,000 2.82 2.90 2.82 0 10,000 -0.1
23/01/2015
2.82
 245,500 2.82 2.86 2.82 0 65,700 -0.5
22/01/2015
2.82
 391,500 2.82 2.86 2.79 0 46,800 -0.3
21/01/2015
2.82
 413,800 2.82 2.86 2.79 0 0 0
20/01/2015
2.82
 228,900 2.79 3.06 2.79 0 0 0
19/01/2015
2.79
 126,000 2.86 2.86 2.79 0 0 0
16/01/2015
2.86
 370,196 2.82 2.86 2.82 0 0 0
15/01/2015
2.82
 312,100 2.79 2.86 2.79 1,000 0 0.0
14/01/2015
2.79
 193,502 2.82 2.86 2.79 0 0 0
13/01/2015
2.82
 474,379 2.82 2.82 2.79 0 0 0
12/01/2015
2.82
 234,400 2.86 2.90 2.82 0 0 0
09/01/2015
2.86
 199,619 2.86 2.90 2.82 0 0 0
08/01/2015
2.86
 109,500 2.82 2.90 2.82 0 0 0
07/01/2015
2.82
 332,200 2.90 2.94 2.82 0 0 0
06/01/2015
2.90
 290,800 2.86 2.90 2.79 0 0 0
05/01/2015
2.86
 239,500 2.90 2.90 2.86 0 0 0
31/12/2014
2.90
 250,500 2.79 2.90 2.79 0 0 0
30/12/2014
2.79
 184,000 2.67 2.79 2.63 0 0 0
29/12/2014
2.67
 299,328 2.75 2.79 2.67 0 0 0
26/12/2014
2.75
 528,100 2.82 2.82 2.75 0 0 0
25/12/2014
2.82
 82,200 2.94 2.94 2.82 0 0 0
24/12/2014
2.94
 167,400 2.90 2.94 2.86 0 0 0
23/12/2014
2.90
 292,902 2.86 2.90 2.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |