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
(2025-12-31) 		0.10 0.39% 15,099,800 4,300 -0.0
25
28.10
26.30
2 tháng
(2025-12-01) 		-1.80 -6.47% 23,347,100 -1,200 -0.3
25
28.50
26.30
3 tháng
(2025-11-03) 		-1.80 -6.47% 36,649,100 -70,300 -2.3
25
29.40
26.30
6 tháng
(2025-08-04) 		-4.90 -15.86% 138,493,900 -612,200 -16.4
25
34.30
26.30
12 tháng
(2025-02-04) 		0 0% 275,803,996 -181,736 -2.7
17.55
34.30
26.30
24 tháng
(2024-02-15) 		6 30% 503,982,817 -483,421 -14.8
17.55
37.06
26.30
36 tháng
(2023-02-15) 		16.08 162.17% 723,908,313 -349,263 -11.9
9.29
37.06
26.30
60 tháng
(2021-02-25) 		15.14 139.38% 973,662,992 -355,393 -14.6
4.96
37.06
26.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/11/2016
4.75
 406,900 4.80 4.80 4.70 0 0 0
16/11/2016
4.80
 212,730 4.84 4.89 4.80 0 0 0
15/11/2016
4.84
 266,500 4.80 4.89 4.80 0 0 0
14/11/2016
4.80
 820,100 4.80 4.94 4.80 0 0 0
11/11/2016
4.80
 377,060 4.84 4.84 4.75 0 0 0
10/11/2016
4.84
 676,703 4.66 4.89 4.66 0 0 0
09/11/2016
4.66
 846,900 4.80 4.84 4.33 0 0 0
08/11/2016
4.80
 891,510 4.56 4.80 4.61 0 25,000 -0.3
07/11/2016
4.56
 615,540 4.29 4.66 4.29 0 125,300 -1.2
04/11/2016
4.29
 448,350 4.43 4.43 4.29 0 56,900 -0.5
03/11/2016
4.43
 1,003,110 4.56 4.61 4.29 0 95,000 -0.9
02/11/2016
4.56
 805,900 4.70 4.70 4.47 0 0 0
01/11/2016
4.70
 201,300 4.80 4.84 4.70 0 38,300 -0.4
31/10/2016
4.80
 201,200 4.75 4.84 4.70 0 0 0
28/10/2016
4.75
 169,200 4.80 4.80 4.70 0 84,700 -0.9
27/10/2016
4.80
 151,440 4.80 4.80 4.70 0 48,000 -0.5
26/10/2016
4.80
 451,500 4.89 4.94 4.70 0 0 0
25/10/2016
4.89
 345,600 4.84 5.03 4.84 0 0 0
24/10/2016
4.84
 318,100 4.89 4.94 4.75 100 140,000 -1.5
21/10/2016
4.89
 190,620 4.94 4.94 4.84 0 11,500 -0.1
20/10/2016
4.94
 116,500 4.94 4.98 4.94 0 0 0
19/10/2016
4.94
 226,400 4.98 5.03 4.89 0 30,000 -0.3
18/10/2016
4.98
 124,410 4.94 4.98 4.94 0 30,000 -0.3
17/10/2016
4.94
 106,423 4.94 5.03 4.94 0 0 0
14/10/2016
4.94
 162,510 4.94 5.08 4.94 0 0 0
13/10/2016
4.94
 197,938 4.98 5.08 4.89 0 108,000 -1.1
12/10/2016
4.98
 137,600 5.08 5.08 4.94 0 5,000 -0.1
11/10/2016
5.08
 627,200 4.98 5.08 4.89 0 40,500 -0.4
10/10/2016
4.98
 311,570 5.12 5.12 4.94 0 60,000 -0.6
07/10/2016
5.12
 490,200 5.12 5.22 5.03 0 60,000 -0.7
06/10/2016
5.12
 427,200 5.17 5.22 5.12 0 30,000 -0.3
05/10/2016
5.17
 233,840 5.26 5.31 5.17 0 30,000 -0.3
04/10/2016
5.26
 801,030 5.36 5.40 5.22 0 10,200 -0.1
03/10/2016
5.36
 391,590 5.36 5.45 5.31 0 30,000 -0.3
30/09/2016
5.36
 344,200 5.40 5.45 5.31 0 30,000 -0.3
29/09/2016
5.40
 649,240 5.50 5.54 5.40 0 30,000 -0.4
28/09/2016
5.50
 711,050 5.40 5.54 5.40 13,000 40,000 -0.3
27/09/2016
5.40
 1,014,150 5.22 5.50 5.17 0 60,000 -0.7
26/09/2016
5.22
 289,847 5.17 5.26 5.12 0 0 0
23/09/2016
5.17
 747,200 5.22 5.26 5.12 0 0 0
22/09/2016
5.22
 355,750 5.26 5.31 5.22 900 0 0.0
21/09/2016
5.26
 440,110 5.08 5.31 5.12 0 0 0
20/09/2016
5.08
 1,008,800 5.03 5.08 4.89 0 0 0
19/09/2016
5.03
 285,450 5.08 5.22 5.03 3,600 0 0.0
16/09/2016
5.08
 388,800 5.12 5.12 5.03 0 0 0
15/09/2016
5.12
 349,800 5.22 5.31 5.12 0 0 0
14/09/2016
5.22
 487,150 5.36 5.40 5.22 0 0 0
13/09/2016
5.36
 367,220 5.36 5.40 5.31 0 0 0
12/09/2016
5.36
 271,570 5.36 5.45 5.36 0 0 0
09/09/2016
5.36
 811,123 5.36 5.59 5.36 0 0 0
08/09/2016
5.36
 379,420 5.36 5.40 5.31 0 0 0
07/09/2016
5.36
 758,698 5.40 5.40 5.31 0 0 0
06/09/2016
5.40
 594,950 5.45 5.45 5.40 0 100,000 -1.2
05/09/2016
5.45
 506,300 5.40 5.59 5.40 0 0 0
01/09/2016
5.40
 712,300 5.50 5.50 5.40 0 0 0
31/08/2016
5.50
 1,214,667 5.54 5.59 5.45 0 212,600 -2.5
30/08/2016
5.54
 537,604 5.54 5.59 5.50 42,300 0 0.5
29/08/2016
5.54
 599,460 5.68 5.73 5.54 0 3,000 -0.0
26/08/2016
5.68
 1,535,345 5.64 5.78 5.59 0 0 0
25/08/2016
5.64
 1,441,052 5.59 5.64 5.54 100,000 0 1.2
24/08/2016
5.59
 1,154,930 5.54 5.64 5.45 0 0 0
23/08/2016
5.54
 1,283,600 5.36 5.59 5.26 0 0 0
22/08/2016
5.36
 914,200 5.50 5.50 5.36 1,600 48,100 -0.5
19/08/2016
5.50
 820,490 5.68 5.73 5.50 0 15,800 -0.2
18/08/2016
5.68
 717,903 5.68 5.78 5.64 0 0 0
17/08/2016
5.68
 728,310 5.64 5.73 5.59 0 0 0
16/08/2016
5.64
 1,063,380 5.73 5.78 5.64 0 107,000 -1.3
15/08/2016
5.73
 619,500 5.64 5.73 5.64 0 0 0
12/08/2016
5.64
 626,497 5.78 5.87 5.64 0 0 0
11/08/2016
5.78
 1,812,300 5.54 5.78 5.54 0 0 0
10/08/2016
5.54
 927,400 5.45 5.59 5.45 0 0 0
09/08/2016
5.45
 402,900 5.45 5.50 5.36 0 5,000 -0.1
08/08/2016
5.45
 291,147 5.50 5.54 5.40 0 0 0
05/08/2016
5.50
 450,800 5.45 5.50 5.31 68,300 0 0.8
04/08/2016
5.45
 491,120 5.31 5.59 5.31 126,000 0 1.5
03/08/2016
5.31
 377,400 5.36 5.40 4.94 50,000 0 0.6
02/08/2016
5.36
 732,050 5.40 5.40 5.22 2,000 0 0.0
01/08/2016
5.40
 817,550 5.54 5.59 5.40 0 10,800 -0.1
29/07/2016
5.54
 1,052,830 5.68 5.68 5.50 0 0 0
28/07/2016
5.68
 446,000 5.59 5.73 5.59 0 0 0
27/07/2016
5.59
 611,400 5.54 5.64 5.36 0 8,000 -0.1
26/07/2016
5.54
 1,979,260 5.87 5.87 5.36 0 5,000 -0.1
25/07/2016
5.87
 681,700 5.87 5.92 5.78 65,500 0 0.8
22/07/2016
5.87
 1,501,430 6.01 6.01 5.68 347,500 10,000 4.3
21/07/2016
6.01
 1,465,553 5.96 6.24 5.92 346,700 2,000 4.5
20/07/2016
5.96
 1,700,000 6.24 6.29 5.87 0 0 0
19/07/2016
6.24
 2,696,517 6.47 6.66 6.06 0 335,500 -4.7
18/07/2016
6.47
 2,357,510 6.10 6.57 6.10 17,000 290,700 -3.8
15/07/2016
6.10
 1,379,228 5.87 6.20 5.82 79,300 9,800 0.9
14/07/2016
5.87
 1,735,025 6.06 6.29 5.87 155,600 317,900 -2.1
13/07/2016
6.06
 3,545,760 5.54 6.06 5.59 208,300 683,100 -6.2
12/07/2016
5.54
 1,406,600 5.45 5.64 5.40 161,300 4,500 1.9
11/07/2016
5.45
 997,218 5.92 6.01 5.45 0 0 0
08/07/2016
5.92
 1,667,713 5.82 6.06 5.78 1,000 299,600 -3.8
07/07/2016
5.82
 3,091,347 5.45 5.92 5.50 4,500 524,900 -6.3
06/07/2016
5.45
 918,041 5.54 5.59 5.36 0 90,000 -1.1
05/07/2016
5.54
 1,072,970 5.45 5.73 5.45 4,000 0 0.0
04/07/2016
5.45
 1,471,130 5.45 5.68 5.45 0 0 0
01/07/2016
5.45
 525,420 5.40 5.54 5.40 0 94,100 -1.1
30/06/2016
5.40
 630,821 5.54 5.59 5.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |