CTCP Ống thép Việt Đức VG PIPE (vgs)

26.30
0.30
(1.15%)
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)
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
28/11/2019
4.58
 0 4.58 4.58 4.58 0 0 0
27/11/2019
4.58
 11,900 4.69 4.69 4.40 0 0 0
26/11/2019
4.69
 0 4.69 4.69 4.69 0 0 0
25/11/2019
4.69
 0 4.69 4.69 4.69 0 0 0
22/11/2019
4.69
 1,420 4.69 4.75 4.58 0 0 0
21/11/2019
4.69
 5,304 4.46 4.75 4.46 0 0 0
20/11/2019
4.46
 300 4.69 4.69 4.46 0 0 0
19/11/2019
4.69
 200 4.69 4.69 4.52 0 0 0
18/11/2019
4.69
 8,000 4.52 4.69 4.46 0 0 0
15/11/2019
4.52
 2,337 4.58 4.58 4.46 0 0 0
14/11/2019
4.58
 3,450 4.58 4.58 4.46 0 0 0
13/11/2019
4.58
 20 4.58 4.58 4.58 0 0 0
12/11/2019
4.58
 2,700 4.58 4.58 4.34 0 0 0
11/11/2019
4.58
 7,200 4.58 4.58 4.58 0 0 0
08/11/2019
4.58
 16,900 4.63 4.63 4.52 0 0 0
07/11/2019
4.63
 2,000 4.63 4.63 4.63 0 0 0
06/11/2019
4.63
 2,316 4.69 4.69 4.63 0 0 0
05/11/2019
4.69
 0 4.69 4.69 4.69 0 0 0
04/11/2019
4.69
 1,135 4.69 4.69 4.69 0 0 0
01/11/2019
4.69
 0 4.69 4.69 4.69 0 0 0
31/10/2019
4.69
 1,736 4.75 4.75 4.63 0 336 -0.0
30/10/2019
4.75
 1,900 4.75 4.75 4.69 0 0 0
29/10/2019
4.75
 1,815 4.75 4.75 4.75 0 0 0
28/10/2019
4.75
 800 4.69 4.75 4.58 0 0 0
25/10/2019
4.69
 1,200 4.69 4.69 4.69 0 0 0
24/10/2019
4.69
 4,880 4.69 4.75 4.69 0 0 0
23/10/2019
4.69
 200 4.69 4.69 4.69 0 0 0
22/10/2019
4.69
 300 4.69 4.69 4.69 0 0 0
21/10/2019
4.69
 2,400 4.75 4.75 4.46 0 0 0
18/10/2019
4.75
 3,096 4.81 4.87 4.58 0 0 0
17/10/2019
4.81
 1,300 4.75 4.81 4.75 0 0 0
16/10/2019
4.75
 750 4.63 4.75 4.63 0 0 0
15/10/2019
4.63
 1,600 4.87 4.87 4.63 1,200 0 0.0
14/10/2019
4.87
 6,940 4.63 4.87 4.63 0 0 0
11/10/2019
4.63
 2,800 4.75 4.75 4.63 0 0 0
10/10/2019
4.75
 2,088 4.75 4.75 4.75 0 0 0
09/10/2019
4.75
 200 4.75 4.75 4.75 0 0 0
08/10/2019
4.75
 9,010 4.75 4.81 4.63 0 0 0
07/10/2019
4.75
 2,500 4.75 4.81 4.63 0 0 0
04/10/2019
4.75
 3,400 4.75 4.81 4.75 0 0 0
03/10/2019
4.75
 16,160 4.75 4.75 4.58 0 0 0
02/10/2019
4.75
 1,720 4.81 4.81 4.63 0 0 0
01/10/2019
4.81
 19,400 4.40 4.81 4.63 0 0 0
30/09/2019
4.40
 9,746 4.69 4.69 4.40 0 0 0
27/09/2019
4.69
 104 4.69 4.69 4.69 0 0 0
26/09/2019
4.69
 4,200 4.75 4.75 4.63 0 0 0
25/09/2019
4.75
 2,511 4.69 4.75 4.63 0 0 0
24/09/2019
4.69
 1,736 4.75 4.75 4.69 0 0 0
23/09/2019
4.75
 8,698 4.69 4.75 4.63 0 0 0
20/09/2019
4.69
 14,150 4.69 4.81 4.69 0 0 0
19/09/2019
4.69
 17,100 4.69 4.87 4.69 0 0 0
18/09/2019
4.69
 6,170 4.81 4.81 4.69 0 0 0
17/09/2019
4.81
 100 4.81 4.81 4.81 0 0 0
16/09/2019
4.81
 1,750 4.69 4.81 4.69 0 0 0
13/09/2019
4.69
 7,720 4.87 4.87 4.69 0 0 0
12/09/2019
4.87
 4,344 4.81 4.87 4.75 0 0 0
11/09/2019
4.81
 796 4.81 4.81 4.81 0 0 0
10/09/2019
4.81
 7,200 4.75 4.81 4.69 0 0 0
09/09/2019
4.75
 8,108 4.69 4.75 4.69 0 5,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |