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) 		-2.60 -9.63% 12,295,600 141,600 3.9
23.20
28
24.30
2 tháng
(2026-01-19) 		-2.20 -8.27% 27,465,200 -185,400 -4.7
23.20
28.10
24.30
3 tháng
(2025-12-18) 		-1.20 -4.69% 36,570,500 -90,700 -2.3
23.20
28.10
24.30
6 tháng
(2025-09-19) 		-5.60 -18.67% 93,163,000 -638,900 -19.2
23.20
33.70
24.30
12 tháng
(2025-03-24) 		-1.69 -6.48% 266,601,400 -72,857 2.1
17.55
34.30
24.30
24 tháng
(2024-03-28) 		0.85 3.61% 482,687,766 -457,070 -13.0
17.55
37.06
24.30
36 tháng
(2023-04-03) 		14.48 146.03% 724,701,065 -377,163 -12.5
9.52
37.06
24.30
60 tháng
(2021-04-13) 		10.42 74.50% 971,769,667 -393,043 -15.4
4.96
37.06
24.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |