CTCP Ống thép Việt Đức VG PIPE (vgs)

24.50
-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
(2026-04-06) 		1.80 7.89% 7,148,700 -110,500 -0.5
22.80
25.40
24.50
2 tháng
(2026-03-06) 		-1.10 -4.28% 16,402,300 -84,000 0.0
21.70
25.70
24.50
3 tháng
(2026-02-04) 		-3.20 -11.51% 28,659,100 49,800 3.7
21.70
28
24.50
6 tháng
(2025-11-06) 		-3.80 -13.38% 64,130,600 -232,600 -4.3
21.70
29.40
24.50
12 tháng
(2025-05-12) 		2.87 13.22% 254,337,000 -449,100 -4.0
21.55
34.30
24.50
24 tháng
(2024-05-15) 		-2.59 -9.51% 454,935,221 -583,714 -13.9
17.55
37.06
24.50
36 tháng
(2023-05-22) 		12.24 99.07% 713,666,341 -439,128 -11.9
11.81
37.06
24.50
60 tháng
(2021-05-31) 		11.27 84.51% 962,601,789 -448,543 -14.6
4.96
37.06
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2016
5.11
 903,200 4.85 5.15 4.81 0 0 0
28/04/2016
4.85
 1,007,369 4.76 4.98 4.59 20,000 2,000 0.2
27/04/2016
4.76
 2,737,520 5.28 5.28 4.76 125,000 0 1.4
26/04/2016
5.28
 957,210 5.24 5.32 5.15 20,910 0 0.3
25/04/2016
5.24
 1,257,058 5.19 5.45 5.15 16,200 0 0.2
22/04/2016
5.19
 1,296,970 4.85 5.19 4.85 148,600 0 1.7
21/04/2016
4.85
 1,508,630 4.63 4.85 4.51 0 0 0
20/04/2016
4.63
 1,421,748 4.38 4.68 4.42 0 0 0
19/04/2016
4.38
 732,560 4.33 4.42 4.25 109,700 0 1.1
15/04/2016
4.33
 1,157,330 4.42 4.51 4.33 28,500 0 0.3
14/04/2016
4.42
 852,400 4.21 4.42 3.86 10,000 0 0.1
13/04/2016
4.21
 1,613,968 4.21 4.29 4.08 0 0 0
12/04/2016
4.21
 2,035,530 4.46 4.46 4.21 138,800 0 1.4
11/04/2016
4.46
 969,220 4.51 4.63 4.46 0 0 0
08/04/2016
4.51
 1,623,690 4.29 4.68 4.33 7,000 0 0.1
07/04/2016
4.29
 958,110 4.29 4.42 4.29 67,100 0 0.7
06/04/2016
4.29
 898,900 4.21 4.42 4.25 39,200 0 0.4
05/04/2016
4.21
 1,206,100 3.86 4.21 3.86 30,000 6,600 0.2
04/04/2016
3.86
 743,100 3.73 3.99 3.73 0 0 0
01/04/2016
3.73
 620,700 3.78 3.78 3.69 0 0 0
31/03/2016
3.78
 1,325,500 3.82 3.95 3.69 0 0 0
30/03/2016
3.82
 824,600 3.56 3.82 3.52 107,000 20,000 0.8
29/03/2016
3.56
 966,500 3.52 3.78 3.56 0 1,000 -0.0
28/03/2016
3.52
 834,900 3.22 3.52 3.35 0 0 0
25/03/2016
3.22
 954,100 3.13 3.35 3.13 0 33,000 -0.3
24/03/2016
3.13
 588,000 3.13 3.18 3.09 0 30,000 -0.2
23/03/2016
3.13
 499,600 3.18 3.22 3.13 172,000 100,000 0.5
22/03/2016
3.18
 465,300 3.09 3.18 3.09 0 103,000 -0.8
21/03/2016
3.09
 527,500 3.09 3.13 3.05 93,100 0 0.7
18/03/2016
3.09
 235,700 3.18 3.18 3.09 13,500 0 0.1
17/03/2016
3.18
 461,300 3.18 3.22 3.13 128,500 12,100 0.9
16/03/2016
3.18
 621,100 3.05 3.22 3.05 0 13,000 -0.1
15/03/2016
3.05
 606,800 3.00 3.05 2.96 17,000 0 0.1
14/03/2016
3.00
 314,400 2.92 3.00 2.92 100 0 0.0
11/03/2016
2.92
 524,100 3.00 3.09 2.92 0 0 0
10/03/2016
3.00
 633,500 3.00 3.13 2.96 0 0 0
09/03/2016
3.00
 527,200 3.00 3.09 2.96 115,800 0 0.8
08/03/2016
3.00
 975,300 2.79 3.05 2.79 147,000 0 1.0
07/03/2016
2.79
 313,300 2.79 2.88 2.79 0 0 0
04/03/2016
2.79
 94,100 2.83 2.83 2.79 0 0 0
03/03/2016
2.83
 279,100 2.83 2.83 2.79 0 0 0
02/03/2016
2.83
 365,200 2.79 2.88 2.75 64,400 0 0.4
01/03/2016
2.79
 310,310 2.75 2.79 2.75 0 0 0
29/02/2016
2.75
 446,400 2.79 2.83 2.75 0 0 0
26/02/2016
2.79
 441,300 2.57 2.79 2.57 0 0 0
25/02/2016
2.57
 245,800 2.62 2.66 2.57 0 0 0
24/02/2016
2.62
 178,200 2.66 2.66 2.62 0 0 0
23/02/2016
2.66
 282,702 2.70 2.75 2.66 0 0 0
22/02/2016
2.70
 208,100 2.66 2.70 2.66 0 0 0
19/02/2016
2.66
 269,300 2.70 2.70 2.62 0 0 0
18/02/2016
2.70
 532,800 2.70 2.75 2.66 0 0 0
17/02/2016
2.70
 611,400 2.49 2.70 2.53 0 0 0
16/02/2016
2.49
 236,500 2.49 2.53 2.45 34,900 0 0.2
15/02/2016
2.49
 85,502 2.49 2.49 2.49 0 0 0
05/02/2016
2.49
 32,700 2.45 2.49 2.40 0 0 0
04/02/2016
2.45
 61,200 2.45 2.49 2.45 0 0 0
03/02/2016
2.45
 45,900 2.49 2.49 2.45 0 0 0
02/02/2016
2.49
 77,200 2.53 2.53 2.49 0 0 0
01/02/2016
2.53
 427,000 2.45 2.57 2.45 61,000 0 0.4
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

Chính sách bảo mật | Điều khoản sử dụng |