CTCP Ống thép Việt Đức VG PIPE (vgs)

24.50
-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
(2026-04-06) 		1.70 7.46% 6,907,700 -110,500 -0.5
22.80
25.40
24.60
2 tháng
(2026-03-05) 		-1.70 -6.49% 16,760,600 -101,300 -0.4
21.70
26.20
24.60
3 tháng
(2026-02-03) 		-1.50 -5.77% 28,939,700 -4,700 2.3
21.70
28
24.60
6 tháng
(2025-11-05) 		-4 -14.04% 64,370,300 -212,300 -3.7
21.70
29.40
24.60
12 tháng
(2025-05-09) 		2.77 12.76% 254,702,200 -427,300 -4.0
21.55
34.30
24.60
24 tháng
(2024-05-14) 		-1.56 -5.99% 455,413,154 -587,614 -14.0
17.55
37.06
24.60
36 tháng
(2023-05-22) 		12.14 98.26% 713,425,341 -439,128 -11.9
11.81
37.06
24.60
60 tháng
(2021-05-31) 		11.17 83.76% 962,360,789 -448,543 -14.6
4.96
37.06
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/04/2020
4.28
 1,000 4.28 4.28 4.28 0 0 0
24/04/2020
4.28
 100 4.22 4.28 4.28 0 0 0
23/04/2020
4.22
 1,190 4.16 4.22 4.22 0 0 0
22/04/2020
4.16
 22,400 4.28 4.28 3.86 0 0 0
21/04/2020
4.28
 16,035 4.34 4.34 4.22 0 0 0
20/04/2020
4.34
 6,800 4.34 4.34 4.34 0 0 0
17/04/2020
4.34
 900 4.22 4.34 4.22 0 0 0
16/04/2020
4.22
 9,603 4.22 4.22 4.22 0 0 0
15/04/2020
4.22
 4,400 4.34 4.34 4.22 0 0 0
14/04/2020
4.34
 4,000 4.28 4.34 4.28 1,000 0 0.0
13/04/2020
4.28
 300 4.34 4.34 4.10 0 0 0
10/04/2020
4.34
 8,500 4.16 4.40 4.16 0 0 0
09/04/2020
4.16
 16,600 4.28 4.28 4.16 0 0 0
08/04/2020
4.28
 9,920 4.22 4.28 4.22 0 0 0
07/04/2020
4.22
 8,350 4.22 4.28 4.22 0 0 0
06/04/2020
4.22
 27,700 4.22 4.28 3.80 0 11,200 -0.1
03/04/2020
4.22
 13,080 4.04 4.40 4.04 0 0 0
01/04/2020
4.04
 2,520 3.74 4.04 3.98 0 0 0
31/03/2020
3.74
 17,100 4.10 4.10 3.74 100 0 0.0
30/03/2020
4.10
 11,354 4.22 4.22 3.80 0 0 0
27/03/2020
4.22
 8,800 4.04 4.40 3.92 0 0 0
26/03/2020
4.04
 12,440 4.04 4.04 3.98 0 0 0
25/03/2020
4.04
 1,460 4.04 4.04 3.92 0 0 0
24/03/2020
4.04
 3,000 4.04 4.04 4.04 0 0 0
23/03/2020
4.04
 7,600 4.04 4.04 3.92 0 0 0
20/03/2020
4.04
 2,020 4.10 4.10 4.04 0 0 0
19/03/2020
4.10
 5,000 4.16 4.16 4.10 0 0 0
18/03/2020
4.16
 4,100 4.10 4.16 4.04 0 0 0
17/03/2020
4.10
 0 4.10 4.10 4.10 0 0 0
16/03/2020
4.10
 3,000 4.10 4.10 4.10 0 0 0
13/03/2020
4.10
 3,618 4.16 4.16 4.10 0 0 0
12/03/2020
4.16
 11,820 4.22 4.22 4.04 0 0 0
11/03/2020
4.22
 11,500 4.28 4.28 4.16 0 0 0
10/03/2020
4.28
 4,950 4.28 4.28 4.22 0 0 0
09/03/2020
4.28
 64,500 4.28 4.34 4.04 0 0 0
06/03/2020
4.28
 4,208 4.40 4.40 4.28 0 0 0
05/03/2020
4.40
 11,000 4.40 4.46 4.40 0 0 0
04/03/2020
4.40
 23,100 4.28 4.40 4.28 0 0 0
03/03/2020
4.28
 61,350 4.16 4.34 4.16 0 0 0
02/03/2020
4.16
 14,880 4.16 4.16 4.16 0 0 0
28/02/2020
4.16
 21,104 4.28 4.28 4.16 0 0 0
27/02/2020
4.28
 33,500 4.16 4.28 4.10 0 0 0
26/02/2020
4.16
 20,300 4.16 4.16 4.04 0 0 0
25/02/2020
4.16
 7,200 4.16 4.16 4.10 0 0 0
24/02/2020
4.16
 21,200 4.16 4.16 4.16 0 0 0
21/02/2020
4.16
 12,700 4.22 4.22 4.16 0 0 0
20/02/2020
4.22
 8,800 4.16 4.22 4.16 0 0 0
19/02/2020
4.16
 38,000 4.22 4.22 4.16 0 0 0
18/02/2020
4.22
 11,196 4.22 4.22 4.16 0 0 0
17/02/2020
4.22
 20,500 4.34 4.34 4.22 0 100 -0.0
14/02/2020
4.34
 51,010 4.16 4.34 4.16 0 0 0
13/02/2020
4.16
 138,716 4.16 4.16 4.16 0 0 0
12/02/2020
4.16
 121,100 4.28 4.28 4.10 0 0 0
11/02/2020
4.28
 12,510 4.16 4.28 4.16 0 0 0
10/02/2020
4.16
 65,008 4.10 4.22 4.04 0 0 0
07/02/2020
4.10
 2,000 4.16 4.16 4.10 0 0 0
06/02/2020
4.16
 30,600 4.10 4.22 4.16 0 0 0
05/02/2020
4.10
 4,100 4.16 4.16 4.04 0 0 0
04/02/2020
4.16
 6,208 4.16 4.16 4.04 0 0 0
03/02/2020
4.16
 11,600 4.22 4.22 3.86 0 0 0
31/01/2020
4.22
 1,700 4.28 4.28 4.22 0 0 0
30/01/2020
4.28
 31,900 4.28 4.34 4.28 0 0 0
22/01/2020
4.28
 160,000 4.16 4.40 3.98 0 0 0
21/01/2020
4.16
 200 4.16 4.16 4.16 0 0 0
20/01/2020
4.16
 2,600 4.10 4.16 4.16 0 0 0
17/01/2020
4.10
 100 4.16 4.16 4.10 0 0 0
16/01/2020
4.16
 400 4.10 4.16 3.98 0 0 0
15/01/2020
4.10
 1,500 4.10 4.10 4.10 0 0 0
14/01/2020
4.10
 1,340 4.16 4.16 4.10 300 0 0.0
13/01/2020
4.16
 10,100 4.04 4.16 4.04 0 0 0
10/01/2020
4.04
 16,130 4.04 4.04 4.04 30 0 0.0
09/01/2020
4.04
 25,250 3.98 4.16 4.04 0 0 0
08/01/2020
3.98
 3,100 4.16 4.16 3.98 0 0 0
07/01/2020
4.16
 2,400 4.16 4.34 4.04 0 0 0
06/01/2020
4.16
 100 4.16 4.16 4.16 0 0 0
03/01/2020
4.16
 5,700 4.10 4.16 4.16 0 0 0
02/01/2020
4.10
 742 4.10 4.16 4.10 12 0 0.0
31/12/2019
4.10
 1,200 4.16 4.16 4.10 0 0 0
30/12/2019
4.16
 4,100 4.16 4.16 4.16 0 0 0
27/12/2019
4.16
 3,296 4.16 4.16 4.10 0 0 0
26/12/2019
4.16
 50,700 4.28 4.46 4.16 0 0 0
25/12/2019
4.28
 300 4.34 4.46 4.28 0 0 0
24/12/2019
4.34
 2,600 4.22 4.34 4.22 0 0 0
23/12/2019
4.22
 100 4.40 4.40 4.22 0 0 0
20/12/2019
4.40
 400 4.34 4.46 4.40 0 0 0
19/12/2019
4.34
 1,800 4.34 4.34 4.22 0 0 0
18/12/2019
4.34
 1,900 4.46 4.52 4.34 0 0 0
17/12/2019
4.46
 4,300 4.16 4.46 4.28 0 0 0
16/12/2019
4.16
 6,000 4.16 4.22 4.16 0 0 0
13/12/2019
4.16
 500 4.34 4.40 4.16 0 0 0
12/12/2019
4.34
 5,600 4.10 4.40 3.92 0 0 0
11/12/2019
4.10
 2,650 4.34 4.58 4.10 0 0 0
10/12/2019
4.34
 300 4.04 4.40 4.10 0 0 0
09/12/2019
4.04
 12,940 3.98 4.34 4.04 0 0 0
06/12/2019
3.98
 2,450 4.28 4.52 3.98 0 0 0
05/12/2019
4.28
 1,300 4.10 4.40 4.22 0 0 0
04/12/2019
4.10
 2,250 4.34 4.34 4.10 0 0 0
03/12/2019
4.34
 300 4.52 4.52 4.16 0 0 0
02/12/2019
4.52
 1,620 4.52 4.52 4.28 0 0 0
29/11/2019
4.52
 3,100 4.58 4.58 4.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |