CTCP Ống thép Việt Đức VG PIPE (vgs)

24.30
-0.10
(-0.41%)
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
(2026-02-23) 		-2.50 -9.26% 11,935,100 157,400 4.3
23.20
28
24.40
2 tháng
(2026-01-16) 		-2.20 -8.24% 27,613,500 -135,000 -3.4
23.20
28.10
24.40
3 tháng
(2025-12-17) 		-1.20 -4.67% 36,440,500 -49,000 -1.3
23.20
28.10
24.40
6 tháng
(2025-09-18) 		-5.60 -18.60% 93,889,200 -662,200 -20.0
23.20
33.70
24.40
12 tháng
(2025-03-24) 		-1.59 -6.10% 266,240,900 -57,057 2.4
17.55
34.30
24.40
24 tháng
(2024-03-27) 		0.69 2.90% 483,361,688 -453,570 -13.0
17.55
37.06
24.40
36 tháng
(2023-04-03) 		14.58 147.04% 724,340,565 -361,363 -12.1
9.52
37.06
24.40
60 tháng
(2021-04-12) 		9.48 63.08% 971,925,559 -377,243 -15.0
4.96
37.06
24.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/11/2020
5.59
 34,219 5.59 5.72 5.53 1,000 3,000 -0.0
12/11/2020
5.59
 123,870 5.46 5.72 5.46 20 0 0.0
11/11/2020
5.46
 100,598 5.20 5.59 5.14 0 0 0
10/11/2020
5.20
 50,740 5.20 5.27 5.07 0 4,000 -0.0
09/11/2020
5.20
 21,100 5.07 5.20 5.07 0 0 0
06/11/2020
5.07
 55,860 5.27 5.27 5.07 0 0 0
05/11/2020
5.27
 13,310 5.33 5.33 5.14 0 0 0
04/11/2020
5.33
 25,600 5.20 5.40 5.14 0 0 0
03/11/2020
5.20
 13,012 5.20 5.27 5.20 0 0 0
02/11/2020
5.20
 2,550 5.27 5.27 5.20 0 0 0
30/10/2020
5.27
 31,700 5.27 5.33 5.20 0 0 0
29/10/2020
5.27
 78,716 5.20 5.33 5.14 0 0 0
28/10/2020
5.20
 4,600 5.33 5.33 5.14 0 0 0
27/10/2020
5.33
 73,106 5.33 5.33 5.14 0 3,136 -0.0
26/10/2020
5.33
 72,060 5.20 5.33 5.14 0 0 0
23/10/2020
5.20
 36,504 5.33 5.40 5.14 0 0 0
22/10/2020
5.33
 33,210 5.14 5.33 5.07 0 0 0
21/10/2020
5.14
 49,904 5.27 5.33 5.14 0 0 0
20/10/2020
5.27
 63,700 5.46 5.46 5.20 0 0 0
19/10/2020
5.46
 51,400 5.40 5.59 5.33 0 0 0
16/10/2020
5.40
 138,600 5.33 5.66 5.33 0 0 0
15/10/2020
5.33
 308,900 4.88 5.33 4.81 0 187,300 -1.4
14/10/2020
4.88
 92,200 4.94 4.94 4.88 0 70,400 -0.5
13/10/2020
4.94
 8,800 5.01 5.01 4.88 0 0 0
12/10/2020
5.01
 11,100 5.01 5.07 4.94 0 9,400 -0.1
09/10/2020
5.01
 54,198 5.01 5.14 5.01 0 53,400 -0.4
08/10/2020
5.01
 89,020 5.01 5.01 4.94 0 66,700 -0.5
07/10/2020
5.01
 85,564 5.01 5.01 4.94 0 36,700 -0.3
06/10/2020
5.01
 5,649 5.01 5.01 4.94 0 3,800 -0.0
05/10/2020
5.01
 1,850 5.01 5.01 4.94 0 100 -0.0
02/10/2020
5.01
 29,700 5.01 5.01 4.88 0 4,400 -0.0
01/10/2020
5.01
 14,235 5.01 5.14 5.01 0 10,700 -0.1
30/09/2020
5.01
 24,809 5.01 5.07 5.01 0 20,800 -0.2
29/09/2020
5.01
 59,453 5.20 5.27 4.94 0 9,000 -0.1
28/09/2020
5.20
 45,611 4.75 5.20 4.75 0 7,300 -0.1
25/09/2020
4.75
 9,125 4.62 4.75 4.68 0 0 0
24/09/2020
4.62
 8,760 4.68 4.75 4.62 0 0 0
23/09/2020
4.68
 7,328 4.75 4.75 4.62 0 8 -0.0
22/09/2020
4.75
 26,500 4.75 4.75 4.68 0 0 0
21/09/2020
4.75
 30,400 4.68 4.75 4.68 0 0 0
18/09/2020
4.68
 14,318 4.62 4.75 4.62 0 0 0
17/09/2020
4.62
 35,388 4.68 4.68 4.55 0 0 0
16/09/2020
4.68
 30,333 4.68 4.75 4.62 0 0 0
15/09/2020
4.68
 34,150 4.75 4.75 4.55 0 0 0
14/09/2020
4.75
 5,020 4.75 4.75 4.68 0 0 0
11/09/2020
4.75
 12,918 4.68 4.88 4.62 18 0 0.0
10/09/2020
4.68
 10,510 4.68 4.75 4.68 0 0 0
09/09/2020
4.68
 8,170 4.68 4.68 4.62 0 0 0
08/09/2020
4.68
 8,910 4.55 4.68 4.55 0 0 0
07/09/2020
4.55
 3,805 4.68 4.68 4.55 0 0 0
04/09/2020
4.68
 2,081 4.68 4.68 4.68 0 0 0
03/09/2020
4.68
 35,110 4.68 4.68 4.68 0 0 0
01/09/2020
4.68
 5,000 4.68 4.68 4.68 0 0 0
31/08/2020
4.68
 2,235 4.75 4.75 4.68 0 0 0
28/08/2020
4.75
 45,100 4.68 4.75 4.62 0 0 0
27/08/2020
4.68
 3,728 4.68 4.68 4.62 0 0 0
26/08/2020
4.68
 2,163 4.68 4.68 4.62 0 0 0
25/08/2020
4.68
 4,915 4.62 4.68 4.55 0 0 0
24/08/2020
4.62
 13,024 4.62 4.62 4.62 0 0 0
21/08/2020
4.62
 3,900 4.55 4.62 4.55 0 0 0
20/08/2020
4.55
 5,005 4.55 4.55 4.55 0 0 0
19/08/2020
4.55
 4,400 4.49 4.62 4.55 0 0 0
18/08/2020
4.49
 4,050 4.55 4.55 4.49 0 0 0
17/08/2020
4.55
 200 4.49 4.55 4.42 0 0 0
14/08/2020
4.49
 20,040 4.55 4.55 4.49 0 0 0
13/08/2020
4.55
 6,637 4.55 4.55 4.42 0 0 0
12/08/2020
4.55
 5,910 4.49 4.55 4.49 0 0 0
11/08/2020
4.49
 9,272 4.55 4.55 4.42 0 0 0
10/08/2020
4.55
 5,021 4.55 4.62 4.55 0 0 0
07/08/2020
4.55
 1,100 4.55 4.55 4.42 0 0 0
06/08/2020
4.55
 1,066 4.55 4.55 4.55 0 0 0
05/08/2020
4.55
 2,201 4.42 4.62 4.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |