CTCP Ống thép Việt Đức VG PIPE (vgs)

21.60
-0.40
(-1.82%)
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
(2026-05-20) 		-0.12 -0.55% 5,084,700 -11,300 0
21
23.08
21.60
2 tháng
(2026-04-20) 		-2.23 -9.20% 10,649,400 -82,700 0
21
24.23
21.60
3 tháng
(2026-03-23) 		1.22 5.87% 18,792,500 -53,300 1.0
20.78
24.32
21.60
6 tháng
(2025-12-22) 		-3.28 -12.98% 55,919,900 -161,000 -1.7
20.78
26.91
21.60
12 tháng
(2025-06-24) 		-0.90 -3.91% 229,464,400 -505,800 -10.3
20.78
32.85
21.60
24 tháng
(2024-07-01) 		-7.18 -24.62% 430,079,296 -891,485 -23.7
16.80
35.49
21.60
36 tháng
(2023-07-05) 		8.13 58.63% 693,235,275 -447,137 -11.9
12.51
35.49
21.60
60 tháng
(2021-07-15) 		12.17 123.77% 959,079,408 -493,243 -15.4
4.75
35.49
21.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/01/2016
2.22
 63,900 2.22 2.26 2.18 0 0 0
18/01/2016
2.22
 356,900 2.34 2.34 2.14 0 0 0
15/01/2016
2.34
 350,606 2.30 2.38 2.30 0 0 0
14/01/2016
2.30
 267,310 2.34 2.34 2.30 0 0 0
13/01/2016
2.34
 221,400 2.38 2.38 2.34 0 0 0
12/01/2016
2.38
 223,300 2.34 2.38 2.30 0 0 0
11/01/2016
2.34
 119,800 2.30 2.34 2.30 10,500 0 0.1
08/01/2016
2.30
 339,100 2.30 2.34 2.26 79,600 0 0.4
07/01/2016
2.30
 530,000 2.26 2.34 2.22 34,000 0 0.2
06/01/2016
2.26
 468,928 2.22 2.30 2.22 27,100 0 0.1
05/01/2016
2.22
 92,400 2.26 2.26 2.22 0 0 0
04/01/2016
2.26
 327,800 2.18 2.30 2.26 47,000 0 0.3
31/12/2015
2.18
 100,100 2.22 2.26 2.18 0 0 0
30/12/2015
2.22
 62,800 2.22 2.26 2.22 0 0 0
29/12/2015
2.22
 70,600 2.26 2.26 2.22 0 0 0
28/12/2015
2.26
 37,500 2.26 2.30 2.22 100 0 0.0
25/12/2015
2.26
 64,700 2.26 2.30 2.26 0 0 0
24/12/2015
2.26
 214,000 2.18 2.30 2.18 0 0 0
23/12/2015
2.18
 46,300 2.18 2.22 2.14 0 0 0
22/12/2015
2.18
 70,200 2.18 2.22 2.18 0 0 0
21/12/2015
2.18
 43,600 2.14 2.18 2.18 0 0 0
18/12/2015
2.14
 95,700 2.18 2.18 2.14 0 0 0
17/12/2015
2.18
 67,650 2.22 2.22 2.18 0 0 0
16/12/2015
2.22
 83,200 2.26 2.26 2.22 0 0 0
15/12/2015
2.26
 64,500 2.22 2.26 2.18 0 0 0
14/12/2015
2.22
 111,600 2.22 2.22 2.18 0 0 0
11/12/2015
2.22
 89,200 2.22 2.26 2.18 0 0 0
10/12/2015
2.22
 101,500 2.26 2.26 2.18 0 0 0
09/12/2015
2.26
 79,600 2.26 2.30 2.26 0 0 0
08/12/2015
2.26
 161,600 2.26 2.30 2.22 0 0 0
07/12/2015
2.26
 66,000 2.26 2.26 2.26 0 0 0
04/12/2015
2.26
 86,000 2.30 2.30 2.22 0 0 0
03/12/2015
2.30
 71,500 2.30 2.34 2.26 0 0 0
02/12/2015
2.30
 72,800 2.26 2.30 2.26 0 0 0
01/12/2015
2.26
 94,100 2.30 2.34 2.26 0 0 0
30/11/2015
2.30
 294,000 2.38 2.38 2.26 0 0 0
27/11/2015
2.38
 259,900 2.38 2.42 2.38 0 0 0
26/11/2015
2.38
 248,700 2.38 2.42 2.34 0 0 0
25/11/2015
2.38
 229,600 2.42 2.42 2.34 200 0 0.0
24/11/2015
2.42
 161,910 2.42 2.47 2.38 1,100 0 0.0
23/11/2015
2.42
 524,045 2.34 2.51 2.34 92,000 0 0.5
20/11/2015
2.34
 306,500 2.34 2.42 2.34 20,200 0 0.1
19/11/2015
2.34
 184,300 2.38 2.42 2.34 9,100 0 0.1
18/11/2015
2.38
 364,550 2.38 2.47 2.38 20,900 0 0.1
17/11/2015
2.38
 409,915 2.38 2.47 2.38 89,100 0 0.5
16/11/2015
2.38
 299,100 2.38 2.47 2.38 15,400 500 0.1
13/11/2015
2.38
 353,110 2.38 2.42 2.34 5,900 0 0.0
12/11/2015
2.38
 419,310 2.38 2.38 2.30 50,000 0 0.3
11/11/2015
2.38
 290,200 2.42 2.42 2.34 0 0 0
10/11/2015
2.42
 227,400 2.47 2.47 2.42 0 0 0
09/11/2015
2.47
 304,400 2.51 2.51 2.42 0 0 0
06/11/2015
2.51
 1,154,500 2.34 2.55 2.38 0 0 0
05/11/2015
2.34
 655,715 2.22 2.34 2.22 0 0 0
04/11/2015
2.22
 308,840 2.22 2.30 2.18 0 0 0
03/11/2015
2.22
 200,300 2.18 2.22 2.14 0 0 0
02/11/2015
2.18
 365,100 2.26 2.26 2.14 0 0 0
30/10/2015
2.26
 201,800 2.34 2.34 2.18 0 50,000 -0.3
29/10/2015
2.34
 429,700 2.30 2.47 2.30 0 113,000 -0.6
28/10/2015
2.30
 1,024,400 2.10 2.30 2.10 0 40,000 -0.2
27/10/2015
2.10
 13,210 2.10 2.10 2.05 0 0 0
26/10/2015
2.10
 185,900 2.10 2.10 2.10 0 10,000 -0.1
23/10/2015
2.10
 99,600 2.10 2.10 2.10 0 5,000 -0.0
22/10/2015
2.10
 104,600 2.05 2.10 2.01 0 2,100 -0.0
21/10/2015
2.05
 59,400 2.05 2.10 2.05 0 0 0
20/10/2015
2.05
 67,900 2.05 2.10 2.05 0 100 -0.0
19/10/2015
2.05
 21,800 2.10 2.10 2.05 0 3,700 -0.0
16/10/2015
2.10
 83,900 2.10 2.10 2.10 0 0 0
15/10/2015
2.10
 132,740 2.05 2.10 2.05 0 10,000 -0.1
14/10/2015
2.05
 29,500 2.10 2.10 2.05 0 0 0
13/10/2015
2.10
 5,200 2.14 2.14 2.10 0 0 0
12/10/2015
2.14
 80,900 2.10 2.14 2.10 0 0 0
09/10/2015
2.10
 42,000 2.14 2.14 2.10 0 1,200 -0.0
08/10/2015
2.14
 125,800 2.05 2.14 2.05 1,200 12,800 -0.1
07/10/2015
2.05
 62,300 2.10 2.10 2.05 1,000 0 0.0
06/10/2015
2.10
 76,900 2.05 2.10 2.05 0 4,500 -0.0
05/10/2015
2.05
 24,700 2.01 2.05 2.01 0 0 0
02/10/2015
2.01
 16,100 2.05 2.05 2.01 300 0 0.0
01/10/2015
2.05
 124,500 2.05 2.10 2.01 300 0 0.0
30/09/2015
2.05
 69,700 2.05 2.05 2.01 0 0 0
29/09/2015
2.05
 51,300 2.05 2.05 2.01 100 0 0.0
28/09/2015
2.05
 57,700 2.10 2.10 2.05 1,000 0 0.0
25/09/2015
2.10
 46,900 2.10 2.10 2.05 0 0 0
24/09/2015
2.10
 59,400 2.10 2.14 2.05 2,000 0 0.0
23/09/2015
2.10
 28,800 2.10 2.14 2.05 4,800 0 0.0
22/09/2015
2.10
 29,600 2.14 2.14 2.10 4,800 0 0.0
21/09/2015
2.14
 123,000 2.10 2.14 2.05 51,300 0 0.3
18/09/2015
2.10
 22,000 2.05 2.10 2.01 1,400 0 0.0
17/09/2015
2.05
 60,500 2.01 2.10 2.05 24,700 0 0.1
16/09/2015
2.01
 22,000 2.05 2.05 1.97 6,100 0 0.0
15/09/2015
2.05
 27,900 2.01 2.05 2.01 2,300 0 0.0
14/09/2015
2.01
 51,900 2.10 2.10 2.01 7,300 0 0.0
11/09/2015
2.10
 48,600 2.05 2.10 2.05 4,100 0 0.0
10/09/2015
2.05
 62,500 2.05 2.10 2.01 6,000 0 0.0
09/09/2015
2.05
 107,800 2.01 2.10 2.05 900 0 0.0
08/09/2015
2.01
 80,700 1.97 2.01 1.97 500 0 0.0
07/09/2015
1.97
 30,900 2.01 2.05 1.97 0 0 0
04/09/2015
2.01
 22,000 2.05 2.05 1.97 0 0 0
03/09/2015
2.05
 33,240 2.05 2.10 2.01 0 0 0
01/09/2015
2.05
 56,800 2.05 2.10 2.01 0 0 0
31/08/2015
2.05
 106,500 2.05 2.05 2.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |