CTCP Ống thép Việt Đức VG PIPE (vgs)

23.20
-0.80
(-3.33%)
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) 		-3 -11.11% 12,934,900 128,500 3.6
23.20
28
23.20
2 tháng
(2026-01-19) 		-2.60 -9.77% 28,104,500 -198,500 -5.0
23.20
28.10
23.20
3 tháng
(2025-12-22) 		-2.40 -9.09% 36,834,200 -103,600 -2.6
23.20
28.10
23.20
6 tháng
(2025-09-22) 		-5.30 -18.09% 93,292,800 -649,300 -19.4
23.20
33.70
23.20
12 tháng
(2025-03-25) 		-2.36 -8.97% 266,498,900 -104,357 1.2
17.55
34.30
23.20
24 tháng
(2024-04-01) 		0.62 2.67% 482,071,286 -396,064 -11.3
17.55
37.06
23.20
36 tháng
(2023-04-05) 		13.45 127.55% 723,094,236 -390,263 -12.8
9.52
37.06
23.20
60 tháng
(2021-04-15) 		9.04 60.44% 970,879,002 -413,843 -15.8
4.96
37.06
23.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/12/2016
5.08
 371,820 5.12 5.17 5.03 0 0 0
28/12/2016
5.12
 667,800 5.12 5.22 5.03 0 10,000 -0.1
27/12/2016
5.12
 306,610 5.22 5.26 5.08 1,000 0 0.0
26/12/2016
5.22
 829,410 5.03 5.22 5.03 0 0 0
23/12/2016
5.03
 432,700 4.98 5.08 4.89 0 0 0
22/12/2016
4.98
 762,570 5.03 5.26 4.98 0 0 0
21/12/2016
5.03
 1,623,950 4.61 5.03 4.61 0 0 0
20/12/2016
4.61
 227,000 4.61 4.61 4.56 0 0 0
19/12/2016
4.61
 119,602 4.61 4.61 4.56 0 0 0
16/12/2016
4.61
 120,200 4.61 4.61 4.56 0 0 0
15/12/2016
4.61
 59,400 4.61 4.66 4.56 0 0 0
14/12/2016
4.61
 289,300 4.61 4.61 4.52 0 0 0
13/12/2016
4.61
 404,710 4.61 4.70 4.24 10,000 0 0.1
12/12/2016
4.61
 191,900 4.66 4.70 4.56 0 0 0
09/12/2016
4.66
 96,700 4.75 4.75 4.66 52,000 0 0.5
08/12/2016
4.75
 131,720 4.66 4.75 4.66 112,100 0 1.1
07/12/2016
4.66
 176,470 4.61 4.70 4.61 146,100 0 1.5
06/12/2016
4.61
 126,100 4.75 4.75 4.61 1,000 0 0.0
05/12/2016
4.75
 278,750 4.61 4.80 4.61 82,200 0 0.8
02/12/2016
4.61
 212,870 4.66 4.70 4.61 0 0 0
01/12/2016
4.66
 316,378 4.70 4.75 4.61 0 0 0
30/11/2016
4.70
 230,603 4.70 4.75 4.66 23,800 0 0.2
29/11/2016
4.70
 183,330 4.80 4.80 4.70 0 0 0
28/11/2016
4.80
 341,228 4.70 4.89 4.70 0 0 0
25/11/2016
4.70
 124,210 4.80 4.80 4.66 0 0 0
24/11/2016
4.80
 240,430 4.80 4.89 4.75 0 0 0
23/11/2016
4.80
 149,700 4.84 4.89 4.80 0 0 0
22/11/2016
4.84
 326,500 4.84 4.89 4.80 0 0 0
21/11/2016
4.84
 379,080 4.75 4.84 4.66 6,900 0 0.1
18/11/2016
4.75
 630,100 4.75 4.80 4.61 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |