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)
26/07/2012
2.13
 179,000 2.09 2.17 2.09 0 0 0
25/07/2012
2.09
 286,600 2.09 2.13 2.06 0 0 0
24/07/2012
2.09
 494,900 2.21 2.21 2.06 0 0 0
23/07/2012
2.21
 398,700 2.28 2.28 2.17 0 0 0
20/07/2012
2.28
 497,300 2.36 2.43 2.28 0 0 0
19/07/2012
2.36
 630,300 2.21 2.36 2.13 0 0 0
18/07/2012
2.21
 282,200 2.24 2.28 2.13 0 0 0
17/07/2012
2.24
 501,600 2.13 2.24 2.09 0 0 0
16/07/2012
2.13
 310,500 2.21 2.24 2.09 0 0 0
13/07/2012
2.21
 1,193,400 2.13 2.21 2.09 0 2,000 -0.0
12/07/2012
2.13
 372,700 2.02 2.13 2.02 0 0 0
11/07/2012
2.02
 317,500 2.02 2.06 2.02 0 0 0
10/07/2012
2.02
 203,700 2.02 2.06 1.98 3,000 11,000 -0.0
09/07/2012
2.02
 463,700 2.13 2.13 2.02 0 0 0
06/07/2012
2.13
 355,900 2.09 2.21 2.09 0 0 0
05/07/2012
2.09
 638,400 1.94 2.09 1.91 0 0 0
04/07/2012
1.94
 362,600 2.09 2.09 1.94 0 0 0
03/07/2012
2.09
 483,500 2.09 2.13 2.02 0 0 0
02/07/2012
2.09
 178,600 2.21 2.24 2.09 0 0 0
29/06/2012
2.21
 358,200 2.24 2.24 2.17 13,000 0 0.1
28/06/2012
2.24
 231,900 2.13 2.24 2.09 0 0 0
27/06/2012
2.13
 244,800 2.24 2.28 2.13 0 0 0
26/06/2012
2.24
 737,800 2.36 2.36 2.21 0 0 0
25/06/2012
2.36
 525,100 2.47 2.51 2.32 0 0 0
22/06/2012
2.47
 579,500 2.54 2.54 2.47 28,000 0 0.2
21/06/2012
2.54
 121,700 2.58 2.58 2.51 22,000 0 0.1
20/06/2012
2.58
 324,200 2.58 2.58 2.51 0 0 0
19/06/2012
2.58
 266,900 2.62 2.62 2.51 0 0 0
18/06/2012
2.62
 377,100 2.62 2.69 2.58 0 0 0
15/06/2012
2.62
 352,600 2.58 2.62 2.54 0 0 0
14/06/2012
2.58
 486,500 2.54 2.58 2.51 0 0 0
13/06/2012
2.54
 319,100 2.54 2.58 2.51 0 0 0
12/06/2012
2.54
 626,200 2.69 2.69 2.54 0 0 0
11/06/2012
2.69
 339,600 2.62 2.73 2.58 0 0 0
08/06/2012
2.62
 676,200 2.69 2.84 2.62 0 0 0
07/06/2012
2.69
 840,900 2.54 2.69 2.58 0 0 0
06/06/2012
2.54
 472,200 2.54 2.62 2.51 0 0 0
05/06/2012
2.54
 369,200 2.43 2.58 2.39 0 0 0
04/06/2012
2.43
 352,000 2.54 2.54 2.39 0 0 0
01/06/2012
2.54
 484,600 2.54 2.62 2.47 0 0 0
31/05/2012
2.54
 387,400 2.65 2.65 2.51 0 0 0
30/05/2012
2.65
 317,300 2.65 2.69 2.62 0 0 0
29/05/2012
2.65
 469,800 2.73 2.73 2.62 0 0 0
28/05/2012
2.73
 712,100 2.73 2.88 2.65 0 0 0
25/05/2012
2.73
 568,000 2.62 2.73 2.69 0 0 0
24/05/2012
2.62
 761,500 2.58 2.62 2.43 0 0 0
23/05/2012
2.58
 488,800 2.73 2.73 2.54 0 0 0
22/05/2012
2.73
 736,900 2.69 2.84 2.65 3,000 0 0.0
21/05/2012
2.69
 575,600 2.54 2.69 2.62 0 0 0
18/05/2012
2.54
 875,700 2.62 2.65 2.51 0 0 0
17/05/2012
2.62
 644,000 2.73 2.80 2.62 0 0 0
16/05/2012
2.73
 876,300 2.62 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 3.14 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 3.07 3.25 2.92 0 0 0
07/05/2012
3.07
 323,500 2.88 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 2.65 2.73 2.58 0 100,000 -0.7
02/05/2012
2.65
 1,783,200 2.58 2.73 2.54 0 0 0
27/04/2012
2.58
 581,100 2.54 2.62 2.51 0 0 0
26/04/2012
2.54
 792,800 2.62 2.62 2.51 0 0 0
25/04/2012
2.62
 1,096,300 2.58 2.69 2.62 0 100,000 -0.7
24/04/2012
2.58
 859,700 2.51 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 2.69 2.69 2.51 0 0 0
18/04/2012
2.69
 1,109,800 2.65 2.77 2.62 0 0 0
17/04/2012
2.65
 2,490,200 2.58 2.73 2.62 0 0 0
16/04/2012
2.58
 1,295,600 2.43 2.58 2.39 100,000 0 0.7
13/04/2012
2.43
 1,473,500 2.54 2.58 2.43 0 0 0
12/04/2012
2.54
 1,308,600 2.47 2.62 2.51 0 0 0
11/04/2012
2.47
 1,346,200 2.32 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 2.24 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 2.21 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 2.21 2.21 2.06 0 0 0
29/03/2012
2.21
 1,288,400 2.32 2.47 2.21 0 0 0
28/03/2012
2.32
 1,828,100 2.36 2.36 2.21 0 0 0
27/03/2012
2.36
 1,537,400 2.51 2.65 2.36 0 0 0
26/03/2012
2.51
 2,103,400 2.36 2.51 2.39 0 0 0
23/03/2012
2.36
 665,800 2.24 2.36 2.28 0 0 0
22/03/2012
2.24
 2,281,200 2.13 2.24 2.13 0 0 0
21/03/2012
2.13
 994,800 2.02 2.13 2.02 0 0 0
20/03/2012
2.02
 842,900 1.94 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 1.87 1.94 1.87 0 0 0
12/03/2012
1.87
 472,000 1.98 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 2.02 2.02 1.87 0 22,000 -0.1
07/03/2012
2.02
 751,800 2.02 2.06 1.98 0 0 0
06/03/2012
2.02
 1,312,800 2.06 2.17 1.98 0 110,000 -0.6

Chính sách bảo mật | Điều khoản sử dụng |