CTCP Ống thép Việt Đức VG PIPE (vgs)

26.20
0.20
(0.77%)
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
(2025-12-30) 		-0.30 -1.14% 14,604,800 31,700 0.7
25
28.10
26
2 tháng
(2025-12-01) 		-1.80 -6.47% 22,575,600 38,400 0.7
25
28.50
26
3 tháng
(2025-10-31) 		-2.90 -10.03% 36,957,700 -39,200 -1.6
25
29.40
26
6 tháng
(2025-08-04) 		-4.90 -15.86% 137,722,400 -572,600 -15.4
25
34.30
26
12 tháng
(2025-02-03) 		1 4% 276,644,396 -150,136 -1.7
17.55
34.30
26
24 tháng
(2024-02-15) 		6 30% 503,211,317 -443,821 -13.8
17.55
37.06
26
36 tháng
(2023-02-14) 		16.48 173% 723,458,230 -309,663 -10.9
9.29
37.06
26
60 tháng
(2021-02-24) 		16.11 163.01% 973,529,714 -315,793 -13.6
4.96
37.06
26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/04/2021
15.02
 516,392 15.15 15.35 14.76 0 0 0
09/04/2021
15.15
 738,415 14.05 15.41 13.66 1,000 1,900 -0.0
08/04/2021
14.05
 660,308 14.11 14.31 13.53 0 2,600 -0.1
07/04/2021
14.11
 890,350 12.88 14.11 12.88 0 5,100 -0.1
06/04/2021
12.88
 779,395 12.62 13.33 12.62 6,800 16,000 -0.2
05/04/2021
12.62
 632,843 12.62 12.68 12.03 0 0 0
02/04/2021
12.62
 455,385 12.75 13.07 12.42 0 0 0
01/04/2021
12.75
 393,305 12.68 13.59 12.62 5,000 0 0.1
31/03/2021
12.68
 1,937,319 11.58 12.68 11.32 0 6,000 -0.1
30/03/2021
11.58
 263,260 11.58 11.77 11.38 0 0 0
29/03/2021
11.58
 213,062 11.45 11.64 11.25 2,000 0 0.0
26/03/2021
11.45
 659,650 11.71 11.84 10.54 0 500 -0.0
25/03/2021
11.71
 356,050 11.84 12.10 11.71 0 0 0
24/03/2021
11.84
 300,783 12.23 12.23 11.64 3,000 5,000 -0.0
23/03/2021
12.23
 765,048 11.90 12.49 11.77 2,000 3,000 -0.0
22/03/2021
11.90
 326,411 12.03 12.03 11.71 12,900 0 0.2
19/03/2021
12.03
 259,883 12.16 12.23 11.38 2,000 0 0.0
18/03/2021
12.16
 235,009 12.23 12.42 11.97 2,000 0 0.0
17/03/2021
12.23
 358,516 11.71 12.36 11.71 500 0 0.0
16/03/2021
11.71
 665,206 11.97 12.03 11.64 0 0 0
15/03/2021
11.97
 649,800 12.29 12.36 11.90 17,500 1,100 0.3
12/03/2021
12.29
 313,065 12.42 12.55 12.16 100 0 0.0
11/03/2021
12.42
 472,560 12.42 12.75 12.16 0 1,500 -0.0
10/03/2021
12.42
 304,488 12.68 12.68 12.29 1,500 0 0.0
09/03/2021
12.68
 352,100 13.14 13.33 12.36 3,400 0 0.1
08/03/2021
13.14
 722,692 12.36 13.59 12.10 0 2,500 -0.0
05/03/2021
12.36
 703,901 12.49 12.62 11.90 4,200 0 0.1
04/03/2021
12.49
 849,864 12.81 13.46 11.77 3,500 0 0.1
03/03/2021
12.81
 701,879 11.71 12.88 11.38 0 3,000 -0.1
02/03/2021
11.71
 763,714 11.97 11.97 11.32 400 100 0.0
01/03/2021
11.97
 664,931 11.90 12.49 11.71 2,600 100 0.0
26/02/2021
11.90
 1,181,054 10.86 11.90 10.93 1,100 18,200 -0.3
25/02/2021
10.86
 1,264,787 9.89 10.86 9.89 100 50 0.0
24/02/2021
9.89
 638,222 10.02 10.41 9.63 0 0 0
23/02/2021
10.02
 534,704 10.21 10.41 9.89 10,200 0 0.2
22/02/2021
10.21
 554,985 9.89 10.86 9.82 17,200 1,300 0.3
19/02/2021
9.89
 1,364,000 9.04 9.89 8.78 6,700 0 0.1
18/02/2021
9.04
 1,123,682 8.26 9.04 8.32 0 21,200 -0.3
17/02/2021
8.26
 196,007 8.06 8.32 8.06 0 900 -0.0
09/02/2021
8.06
 83,600 8.00 8.13 7.67 0 0 0
08/02/2021
8.00
 100,600 8.19 8.26 7.80 0 1,500 0
05/02/2021
8.19
 152,470 8.26 8.45 8.19 0 0 0
04/02/2021
8.26
 116,247 8.26 8.32 8.06 0 0 0
03/02/2021
8.26
 157,967 8.00 8.39 7.93 200 0 0.0
02/02/2021
8.00
 116,100 8.00 8.06 7.61 0 0 0
01/02/2021
8.00
 179,900 7.87 8.52 7.74 0 0 0
29/01/2021
7.87
 281,110 7.15 7.87 6.44 100 1,000 -0.0
28/01/2021
7.15
 328,088 7.93 7.93 7.15 300 0 0.0
27/01/2021
7.93
 171,388 8.39 8.72 7.67 500 0 0.0
26/01/2021
8.39
 277,200 8.65 8.65 8.19 300 0 0.0
25/01/2021
8.65
 237,564 8.65 8.78 8.45 200 0 0.0
22/01/2021
8.65
 449,200 8.45 8.72 8.45 0 0 0
21/01/2021
8.45
 196,566 8.06 8.52 8.13 0 0 0
20/01/2021
8.06
 183,772 8.26 8.26 7.48 0 0 0
19/01/2021
8.26
 576,646 8.78 8.91 7.93 0 0 0
18/01/2021
8.78
 363,803 8.98 9.11 8.78 500 16,000 -0.2
15/01/2021
8.98
 469,990 9.11 9.17 8.78 2,400 0 0.0
14/01/2021
9.11
 164,080 9.11 9.24 8.98 0 0 0
13/01/2021
9.11
 674,919 9.04 9.43 9.04 23,000 0 0.3
12/01/2021
9.04
 908,100 8.26 9.04 8.32 0 0 0
11/01/2021
8.26
 272,200 8.19 8.39 8.13 0 0 0
08/01/2021
8.19
 255,100 8.13 8.45 8.06 0 40 -0.0
07/01/2021
8.13
 98,400 8.13 8.19 8.00 0 0 0
06/01/2021
8.13
 267,800 8.13 8.32 7.93 0 2,724 -0.0
05/01/2021
8.13
 273,194 8.45 8.58 8.13 0 0 0
04/01/2021
8.45
 377,200 8.32 8.85 8.13 0 0 0
31/12/2020
8.32
 40,400 8.13 8.32 8.13 0 0 0
30/12/2020
8.13
 265,171 8.45 8.45 8.00 0 0 0
29/12/2020
8.45
 134,379 8.45 8.78 8.32 0 0 0
28/12/2020
8.45
 246,050 8.85 8.91 8.13 0 300 -0.0
25/12/2020
8.85
 88,152 8.85 8.98 8.72 0 0 0
24/12/2020
8.85
 74,220 9.04 9.11 8.52 0 0 0
23/12/2020
9.04
 371,920 8.52 9.11 8.45 0 0 0
22/12/2020
8.52
 163,819 8.39 8.58 8.32 0 0 0
21/12/2020
8.39
 200,744 8.52 8.78 8.39 0 0 0
18/12/2020
8.52
 82,480 8.78 8.91 8.52 0 0 0
17/12/2020
8.78
 150,930 8.65 9.37 8.65 0 0 0
16/12/2020
8.65
 191,213 8.06 8.78 8.06 0 0 0
15/12/2020
8.06
 199,144 8.13 8.26 7.93 0 0 0
14/12/2020
8.13
 254,738 7.54 8.13 7.67 0 0 0
11/12/2020
7.54
 345,619 7.41 7.54 7.28 0 0 0
10/12/2020
7.41
 148,046 7.48 7.61 7.35 0 0 0
09/12/2020
7.48
 148,726 7.48 7.61 7.28 0 400 -0.0
08/12/2020
7.48
 151,899 7.67 7.67 7.48 0 0 0
07/12/2020
7.67
 218,956 7.28 7.80 7.48 500 0 0.0
04/12/2020
7.28
 246,119 6.96 7.48 6.89 0 0 0
03/12/2020
6.96
 226,335 6.89 7.02 6.83 0 0 0
02/12/2020
6.89
 154,870 6.89 6.96 6.70 0 0 0
01/12/2020
6.89
 194,049 6.83 6.89 6.57 0 0 0
30/11/2020
6.83
 191,830 6.89 7.02 6.70 0 0 0
27/11/2020
6.89
 297,184 6.44 6.96 6.44 0 0 0
26/11/2020
6.44
 363,299 6.50 6.50 5.92 0 0 0
25/11/2020
6.50
 135,941 6.50 6.57 6.37 0 0 0
24/11/2020
6.50
 254,590 6.63 6.70 6.44 0 1,000 -0.0
23/11/2020
6.63
 176,150 6.83 6.83 6.57 0 0 0
20/11/2020
6.83
 240,350 6.76 7.02 6.50 0 0 0
19/11/2020
6.76
 233,523 6.76 7.41 6.63 0 0 0
18/11/2020
6.76
 404,822 6.18 6.76 6.50 0 40 -0.0
17/11/2020
6.18
 362,472 5.66 6.18 5.72 0 40 -0.0
16/11/2020
5.66
 67,050 5.59 5.66 5.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |