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)
29/01/2016
2.45
 134,800 2.49 2.49 2.40 0 0 0
28/01/2016
2.49
 88,300 2.49 2.49 2.45 0 0 0
27/01/2016
2.49
 85,810 2.45 2.49 2.45 0 0 0
26/01/2016
2.45
 148,300 2.49 2.53 2.45 23,700 0 0.1
25/01/2016
2.49
 314,300 2.40 2.49 2.40 0 0 0
22/01/2016
2.40
 219,100 2.27 2.40 2.23 0 0 0
21/01/2016
2.27
 287,800 2.32 2.32 2.23 0 0 0
20/01/2016
2.32
 118,200 2.32 2.36 2.32 0 0 0
19/01/2016
2.32
 63,900 2.32 2.36 2.27 0 0 0
18/01/2016
2.32
 356,900 2.45 2.45 2.23 0 0 0
15/01/2016
2.45
 350,606 2.40 2.49 2.40 0 0 0
14/01/2016
2.40
 267,310 2.45 2.45 2.40 0 0 0
13/01/2016
2.45
 221,400 2.49 2.49 2.45 0 0 0
12/01/2016
2.49
 223,300 2.45 2.49 2.40 0 0 0
11/01/2016
2.45
 119,800 2.40 2.45 2.40 10,500 0 0.1
08/01/2016
2.40
 339,100 2.40 2.45 2.36 79,600 0 0.4
07/01/2016
2.40
 530,000 2.36 2.45 2.32 34,000 0 0.2
06/01/2016
2.36
 468,928 2.32 2.40 2.32 27,100 0 0.1
05/01/2016
2.32
 92,400 2.36 2.36 2.32 0 0 0
04/01/2016
2.36
 327,800 2.27 2.40 2.36 47,000 0 0.3
31/12/2015
2.27
 100,100 2.32 2.36 2.27 0 0 0
30/12/2015
2.32
 62,800 2.32 2.36 2.32 0 0 0
29/12/2015
2.32
 70,600 2.36 2.36 2.32 0 0 0
28/12/2015
2.36
 37,500 2.36 2.40 2.32 100 0 0.0
25/12/2015
2.36
 64,700 2.36 2.40 2.36 0 0 0
24/12/2015
2.36
 214,000 2.27 2.40 2.27 0 0 0
23/12/2015
2.27
 46,300 2.27 2.32 2.23 0 0 0
22/12/2015
2.27
 70,200 2.27 2.32 2.27 0 0 0
21/12/2015
2.27
 43,600 2.23 2.27 2.27 0 0 0
18/12/2015
2.23
 95,700 2.27 2.27 2.23 0 0 0
17/12/2015
2.27
 67,650 2.32 2.32 2.27 0 0 0
16/12/2015
2.32
 83,200 2.36 2.36 2.32 0 0 0
15/12/2015
2.36
 64,500 2.32 2.36 2.27 0 0 0
14/12/2015
2.32
 111,600 2.32 2.32 2.27 0 0 0
11/12/2015
2.32
 89,200 2.32 2.36 2.27 0 0 0
10/12/2015
2.32
 101,500 2.36 2.36 2.27 0 0 0
09/12/2015
2.36
 79,600 2.36 2.40 2.36 0 0 0
08/12/2015
2.36
 161,600 2.36 2.40 2.32 0 0 0
07/12/2015
2.36
 66,000 2.36 2.36 2.36 0 0 0
04/12/2015
2.36
 86,000 2.40 2.40 2.32 0 0 0
03/12/2015
2.40
 71,500 2.40 2.45 2.36 0 0 0
02/12/2015
2.40
 72,800 2.36 2.40 2.36 0 0 0
01/12/2015
2.36
 94,100 2.40 2.45 2.36 0 0 0
30/11/2015
2.40
 294,000 2.49 2.49 2.36 0 0 0
27/11/2015
2.49
 259,900 2.49 2.53 2.49 0 0 0
26/11/2015
2.49
 248,700 2.49 2.53 2.45 0 0 0
25/11/2015
2.49
 229,600 2.53 2.53 2.45 200 0 0.0
24/11/2015
2.53
 161,910 2.53 2.57 2.49 1,100 0 0.0
23/11/2015
2.53
 524,045 2.45 2.62 2.45 92,000 0 0.5
20/11/2015
2.45
 306,500 2.45 2.53 2.45 20,200 0 0.1
19/11/2015
2.45
 184,300 2.49 2.53 2.45 9,100 0 0.1
18/11/2015
2.49
 364,550 2.49 2.57 2.49 20,900 0 0.1
17/11/2015
2.49
 409,915 2.49 2.57 2.49 89,100 0 0.5
16/11/2015
2.49
 299,100 2.49 2.57 2.49 15,400 500 0.1
13/11/2015
2.49
 353,110 2.49 2.53 2.45 5,900 0 0.0
12/11/2015
2.49
 419,310 2.49 2.49 2.40 50,000 0 0.3
11/11/2015
2.49
 290,200 2.53 2.53 2.45 0 0 0
10/11/2015
2.53
 227,400 2.57 2.57 2.53 0 0 0
09/11/2015
2.57
 304,400 2.62 2.62 2.53 0 0 0
06/11/2015
2.62
 1,154,500 2.45 2.66 2.49 0 0 0
05/11/2015
2.45
 655,715 2.32 2.45 2.32 0 0 0
04/11/2015
2.32
 308,840 2.32 2.40 2.27 0 0 0
03/11/2015
2.32
 200,300 2.27 2.32 2.23 0 0 0
02/11/2015
2.27
 365,100 2.36 2.36 2.23 0 0 0
30/10/2015
2.36
 201,800 2.45 2.45 2.27 0 50,000 -0.3
29/10/2015
2.45
 429,700 2.40 2.57 2.40 0 113,000 -0.6
28/10/2015
2.40
 1,024,400 2.19 2.40 2.19 0 40,000 -0.2
27/10/2015
2.19
 13,210 2.19 2.19 2.15 0 0 0
26/10/2015
2.19
 185,900 2.19 2.19 2.19 0 10,000 -0.1
23/10/2015
2.19
 99,600 2.19 2.19 2.19 0 5,000 -0.0
22/10/2015
2.19
 104,600 2.15 2.19 2.10 0 2,100 -0.0
21/10/2015
2.15
 59,400 2.15 2.19 2.15 0 0 0
20/10/2015
2.15
 67,900 2.15 2.19 2.15 0 100 -0.0
19/10/2015
2.15
 21,800 2.19 2.19 2.15 0 3,700 -0.0
16/10/2015
2.19
 83,900 2.19 2.19 2.19 0 0 0
15/10/2015
2.19
 132,740 2.15 2.19 2.15 0 10,000 -0.1
14/10/2015
2.15
 29,500 2.19 2.19 2.15 0 0 0
13/10/2015
2.19
 5,200 2.23 2.23 2.19 0 0 0
12/10/2015
2.23
 80,900 2.19 2.23 2.19 0 0 0
09/10/2015
2.19
 42,000 2.23 2.23 2.19 0 1,200 -0.0
08/10/2015
2.23
 125,800 2.15 2.23 2.15 1,200 12,800 -0.1
07/10/2015
2.15
 62,300 2.19 2.19 2.15 1,000 0 0.0
06/10/2015
2.19
 76,900 2.15 2.19 2.15 0 4,500 -0.0
05/10/2015
2.15
 24,700 2.10 2.15 2.10 0 0 0
02/10/2015
2.10
 16,100 2.15 2.15 2.10 300 0 0.0
01/10/2015
2.15
 124,500 2.15 2.19 2.10 300 0 0.0
30/09/2015
2.15
 69,700 2.15 2.15 2.10 0 0 0
29/09/2015
2.15
 51,300 2.15 2.15 2.10 100 0 0.0
28/09/2015
2.15
 57,700 2.19 2.19 2.15 1,000 0 0.0
25/09/2015
2.19
 46,900 2.19 2.19 2.15 0 0 0
24/09/2015
2.19
 59,400 2.19 2.23 2.15 2,000 0 0.0
23/09/2015
2.19
 28,800 2.19 2.23 2.15 4,800 0 0.0
22/09/2015
2.19
 29,600 2.23 2.23 2.19 4,800 0 0.0
21/09/2015
2.23
 123,000 2.19 2.23 2.15 51,300 0 0.3
18/09/2015
2.19
 22,000 2.15 2.19 2.10 1,400 0 0.0
17/09/2015
2.15
 60,500 2.10 2.19 2.15 24,700 0 0.1
16/09/2015
2.10
 22,000 2.15 2.15 2.06 6,100 0 0.0
15/09/2015
2.15
 27,900 2.10 2.15 2.10 2,300 0 0.0
14/09/2015
2.10
 51,900 2.19 2.19 2.10 7,300 0 0.0
11/09/2015
2.19
 48,600 2.15 2.19 2.15 4,100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |