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)
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
04/08/2020
4.42
 8,100 4.55 4.55 4.36 0 0 0
03/08/2020
4.55
 160 4.55 4.55 4.55 0 0 0
31/07/2020
4.55
 1,900 4.55 4.55 4.55 0 0 0
30/07/2020
4.55
 150 4.49 4.55 4.55 0 0 0
29/07/2020
4.49
 860 4.55 4.62 4.23 0 0 0
28/07/2020
4.55
 2,800 4.55 4.55 4.55 0 0 0
27/07/2020
4.55
 12,650 4.55 4.55 4.23 0 0 0
24/07/2020
4.55
 7,800 4.62 4.62 4.49 0 0 0
23/07/2020
4.62
 2,600 4.55 4.62 4.49 0 0 0
22/07/2020
4.55
 7,920 4.55 4.55 4.55 0 0 0
21/07/2020
4.55
 1,300 4.55 4.55 4.49 0 0 0
20/07/2020
4.55
 2,400 4.55 4.62 4.55 0 0 0
17/07/2020
4.55
 5,610 4.55 4.62 4.55 100 0 0.0
16/07/2020
4.55
 100 4.62 4.62 4.55 0 0 0
15/07/2020
4.62
 11,234 4.55 4.68 4.55 0 0 0
14/07/2020
4.55
 7,150 4.55 4.55 4.55 0 0 0
13/07/2020
4.55
 13,000 4.62 4.62 4.55 0 0 0
10/07/2020
4.62
 5,510 4.68 4.68 4.55 0 0 0
09/07/2020
4.68
 21,840 4.62 4.68 4.55 0 0 0
08/07/2020
4.62
 7,997 4.49 4.62 4.55 0 0 0
07/07/2020
4.49
 17,029 4.62 4.62 4.49 0 0 0
06/07/2020
4.62
 24,962 4.55 4.62 4.55 0 0 0
03/07/2020
4.55
 7,250 4.55 4.55 4.55 0 0 0
02/07/2020
4.55
 3,570 4.55 4.55 4.49 0 0 0
01/07/2020
4.55
 1,334 4.49 4.55 4.49 0 0 0
30/06/2020
4.49
 36,066 4.55 4.62 4.36 0 0 0
29/06/2020
4.55
 7,800 4.62 4.62 4.49 0 0 0
26/06/2020
4.62
 3,600 4.62 4.62 4.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |