CTCP Ống thép Việt Đức VG PIPE (vgs)

18
-0.20
(-1.10%)
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
(2026-07-06) 		-2.80 -13.33% 2,894,300 8,700 0
17
21.30
18
2 tháng
(2026-06-08) 		-3.20 -14.95% 5,917,500 -31,300 0
17
22.40
18
3 tháng
(2026-05-07) 		-5.07 -21.79% 11,746,100 -24,100 0
17
23.27
18
6 tháng
(2026-02-06) 		-7.18 -28.28% 38,776,900 -29,900 2.2
17
26.81
18
12 tháng
(2025-08-11) 		-11.97 -39.67% 171,712,600 -481,900 -8.4
17
32.85
18
24 tháng
(2024-08-15) 		-9.75 -34.87% 394,557,384 -775,864 -16.5
16.80
34.04
18
36 tháng
(2023-08-21) 		5.69 45.46% 670,732,374 -462,057 -11.9
12.51
35.49
18
60 tháng
(2021-08-31) 		-3.76 -17.11% 943,320,055 -465,323 -14.0
4.75
35.49
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/03/2016
2.79
 524,100 2.88 2.96 2.79 0 0 0
10/03/2016
2.88
 633,500 2.88 3.00 2.84 0 0 0
09/03/2016
2.88
 527,200 2.88 2.96 2.84 115,800 0 0.8
08/03/2016
2.88
 975,300 2.67 2.92 2.67 147,000 0 1.0
07/03/2016
2.67
 313,300 2.67 2.75 2.67 0 0 0
04/03/2016
2.67
 94,100 2.71 2.71 2.67 0 0 0
03/03/2016
2.71
 279,100 2.71 2.71 2.67 0 0 0
02/03/2016
2.71
 365,200 2.67 2.75 2.63 64,400 0 0.4
01/03/2016
2.67
 310,310 2.63 2.67 2.63 0 0 0
29/02/2016
2.63
 446,400 2.67 2.71 2.63 0 0 0
26/02/2016
2.67
 441,300 2.47 2.67 2.47 0 0 0
25/02/2016
2.47
 245,800 2.51 2.55 2.47 0 0 0
24/02/2016
2.51
 178,200 2.55 2.55 2.51 0 0 0
23/02/2016
2.55
 282,702 2.59 2.63 2.55 0 0 0
22/02/2016
2.59
 208,100 2.55 2.59 2.55 0 0 0
19/02/2016
2.55
 269,300 2.59 2.59 2.51 0 0 0
18/02/2016
2.59
 532,800 2.59 2.63 2.55 0 0 0
17/02/2016
2.59
 611,400 2.38 2.59 2.42 0 0 0
16/02/2016
2.38
 236,500 2.38 2.42 2.34 34,900 0 0.2
15/02/2016
2.38
 85,502 2.38 2.38 2.38 0 0 0
05/02/2016
2.38
 32,700 2.34 2.38 2.30 0 0 0
04/02/2016
2.34
 61,200 2.34 2.38 2.34 0 0 0
03/02/2016
2.34
 45,900 2.38 2.38 2.34 0 0 0
02/02/2016
2.38
 77,200 2.42 2.42 2.38 0 0 0
01/02/2016
2.42
 427,000 2.34 2.47 2.34 61,000 0 0.4
29/01/2016
2.34
 134,800 2.38 2.38 2.30 0 0 0
28/01/2016
2.38
 88,300 2.38 2.38 2.34 0 0 0
27/01/2016
2.38
 85,810 2.34 2.38 2.34 0 0 0
26/01/2016
2.34
 148,300 2.38 2.42 2.34 23,700 0 0.1
25/01/2016
2.38
 314,300 2.30 2.38 2.30 0 0 0
22/01/2016
2.30
 219,100 2.18 2.30 2.14 0 0 0
21/01/2016
2.18
 287,800 2.22 2.22 2.14 0 0 0
20/01/2016
2.22
 118,200 2.22 2.26 2.22 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |