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)
20/05/2013
1.94
 211,600 1.91 1.94 1.91 0 0 0
17/05/2013
1.91
 352,500 1.91 1.94 1.91 0 0 0
16/05/2013
1.91
 305,000 1.91 1.94 1.91 0 0 0
15/05/2013
1.91
 226,000 1.87 1.91 1.87 0 0 0
14/05/2013
1.87
 388,900 1.94 1.94 1.83 0 0 0
13/05/2013
1.94
 208,800 1.91 1.98 1.91 0 0 0
10/05/2013
1.91
 357,500 1.94 1.94 1.91 0 0 0
09/05/2013
1.94
 419,400 1.91 1.98 1.91 0 0 0
08/05/2013
1.91
 430,100 1.98 2.02 1.87 0 0 0
07/05/2013
1.98
 305,400 2.02 2.06 1.94 0 0 0
06/05/2013
2.02
 1,486,600 1.87 2.06 1.87 0 0 0
03/05/2013
1.87
 136,600 1.79 1.87 1.79 0 0 0
02/05/2013
1.79
 63,900 1.79 1.79 1.79 0 0 0
26/04/2013
1.79
 205,300 1.83 1.87 1.79 0 0 0
25/04/2013
1.83
 567,800 1.83 1.87 1.79 0 0 0
24/04/2013
1.83
 95,500 1.83 1.83 1.76 0 0 0
23/04/2013
1.83
 190,600 1.79 1.83 1.76 0 0 0
22/04/2013
1.79
 213,200 1.79 1.79 1.72 0 0 0
18/04/2013
1.79
 360,100 1.83 1.83 1.76 0 0 0
17/04/2013
1.83
 128,500 1.87 1.91 1.83 0 0 0
16/04/2013
1.87
 761,200 1.83 1.87 1.76 0 0 0
15/04/2013
1.83
 510,600 1.91 1.91 1.79 0 0 0
12/04/2013
1.91
 326,500 1.94 1.98 1.87 0 0 0
11/04/2013
1.94
 488,000 1.91 1.98 1.91 0 0 0
10/04/2013
1.91
 1,046,700 1.91 2.06 1.91 0 0 0
09/04/2013
1.91
 283,800 1.91 1.94 1.87 0 0 0
08/04/2013
1.91
 583,200 1.94 1.94 1.91 0 0 0
05/04/2013
1.94
 275,200 1.91 1.94 1.87 0 0 0
04/04/2013
1.91
 400,400 2.02 2.02 1.87 100 0 0.0
03/04/2013
2.02
 337,900 1.98 2.02 1.94 0 0 0
02/04/2013
1.98
 486,100 2.02 2.06 1.98 0 0 0
01/04/2013
2.02
 825,800 1.91 2.02 1.83 0 0 0
29/03/2013
1.91
 495,300 1.91 1.91 1.83 0 0 0
28/03/2013
1.91
 271,700 1.98 1.98 1.91 0 0 0
27/03/2013
1.98
 413,900 2.02 2.02 1.91 20,000 0 0.1
26/03/2013
2.02
 366,900 2.06 2.06 1.98 19,900 0 0.1
25/03/2013
2.06
 243,500 2.02 2.06 1.98 0 0 0
22/03/2013
2.02
 631,000 2.02 2.06 1.94 10,000 0 0.1
21/03/2013
2.02
 453,900 2.02 2.09 2.02 0 0 0
20/03/2013
2.02
 366,700 2.02 2.09 2.02 0 0 0
19/03/2013
2.02
 210,900 2.02 2.02 1.98 0 0 0
18/03/2013
2.02
 553,700 2.09 2.09 1.98 0 0 0
15/03/2013
2.09
 594,300 2.06 2.13 2.06 0 300 -0.0
14/03/2013
2.06
 162,100 2.06 2.09 2.06 20,000 0 0.1
13/03/2013
2.06
 661,300 2.13 2.17 2.02 0 20,000 -0.1
12/03/2013
2.13
 806,600 2.17 2.21 2.02 0 0 0
11/03/2013
2.17
 781,100 1.98 2.17 1.98 0 0 0
08/03/2013
1.98
 339,400 1.98 2.06 1.94 1,800 0 0.0
07/03/2013
1.98
 406,500 2.02 2.06 1.94 20,000 0 0.1
06/03/2013
2.02
 472,900 1.91 2.06 1.91 0 0 0
05/03/2013
1.91
 991,900 2.02 2.02 1.87 0 0 0
04/03/2013
2.02
 900,100 2.21 2.21 2.02 0 0 0
01/03/2013
2.21
 495,100 2.21 2.24 2.17 0 0 0
28/02/2013
2.21
 720,900 2.17 2.28 2.17 0 0 0
27/02/2013
2.17
 875,300 2.13 2.21 2.02 0 3,400 -0.0
26/02/2013
2.13
 1,184,300 2.32 2.32 2.09 0 0 0
25/02/2013
2.32
 889,600 2.28 2.39 2.28 0 0 0
22/02/2013
2.28
 1,882,800 2.32 2.43 2.13 0 0 0
21/02/2013
2.32
 1,544,000 2.58 2.58 2.32 0 0 0
20/02/2013
2.58
 1,933,800 2.36 2.58 2.39 5,000 0 0.0
19/02/2013
2.36
 2,158,500 2.39 2.47 2.32 0 0 0
18/02/2013
2.39
 1,240,200 2.36 2.47 2.17 0 0 0
08/02/2013
2.36
 541,200 2.28 2.47 2.32 0 0 0
07/02/2013
2.28
 2,271,300 2.09 2.28 2.13 3,000 0 0.0
06/02/2013
2.09
 572,800 2.02 2.13 2.02 0 0 0
05/02/2013
2.02
 432,500 2.06 2.06 1.98 0 0 0
04/02/2013
2.06
 629,700 2.13 2.13 2.02 0 0 0
01/02/2013
2.13
 1,013,500 2.02 2.17 1.94 0 0 0
31/01/2013
2.02
 611,600 2.09 2.09 1.91 0 0 0
30/01/2013
2.09
 838,600 2.09 2.21 2.06 9,800 0 0.1
29/01/2013
2.09
 1,861,700 1.91 2.09 1.87 208,000 6,100 1.1
28/01/2013
1.91
 901,300 1.91 1.98 1.87 10,800 10,000 0.0
25/01/2013
1.91
 546,000 1.87 1.94 1.83 0 0 0
24/01/2013
1.87
 454,800 1.76 1.91 1.76 0 0 0
23/01/2013
1.76
 398,900 1.79 1.79 1.72 0 0 0
22/01/2013
1.79
 1,054,700 1.83 1.87 1.72 4,600 0 0.0
21/01/2013
1.83
 450,000 1.87 1.98 1.83 8,000 0 0.0
18/01/2013
1.87
 963,300 1.94 1.94 1.83 0 0 0
17/01/2013
1.94
 707,300 2.02 2.09 1.87 0 0 0
16/01/2013
2.02
 2,242,300 1.87 2.06 1.94 2,000 16,200 -0.1
15/01/2013
1.87
 1,314,300 1.76 1.87 1.76 0 0 0
14/01/2013
1.76
 344,500 1.72 1.76 1.68 0 0 0
11/01/2013
1.72
 470,400 1.76 1.83 1.72 0 0 0
10/01/2013
1.76
 328,800 1.65 1.76 1.65 0 0 0
09/01/2013
1.65
 964,900 1.76 1.87 1.65 1,200 0 0.0
08/01/2013
1.76
 545,400 1.76 1.79 1.72 0 0 0
07/01/2013
1.76
 505,900 1.83 1.83 1.72 11,000 0 0.1
04/01/2013
1.83
 580,300 1.72 1.83 1.72 0 0 0
03/01/2013
1.72
 1,240,900 1.87 1.87 1.72 0 0 0
02/01/2013
1.87
 1,343,900 1.76 1.91 1.79 4,000 0 0.0
28/12/2012
1.76
 631,200 1.76 1.79 1.68 0 0 0
27/12/2012
1.76
 878,300 1.79 1.83 1.72 0 0 0
26/12/2012
1.79
 709,200 1.68 1.79 1.68 0 0 0
25/12/2012
1.68
 645,400 1.72 1.79 1.65 0 0 0
24/12/2012
1.72
 714,900 1.61 1.72 1.65 0 0 0
21/12/2012
1.61
 416,100 1.65 1.68 1.57 0 0 0
20/12/2012
1.65
 923,200 1.65 1.76 1.65 0 0 0
19/12/2012
1.65
 597,900 1.61 1.65 1.57 0 0 0
18/12/2012
1.61
 691,500 1.68 1.68 1.53 0 0 0
17/12/2012
1.68
 566,800 1.68 1.68 1.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |