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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |