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)
03/06/2015
2.29
 130,600 2.29 2.29 2.21 0 0 0
02/06/2015
2.29
 137,700 2.29 2.29 2.29 0 0 0
01/06/2015
2.29
 197,200 2.29 2.33 2.25 0 0 0
29/05/2015
2.29
 199,710 2.29 2.33 2.21 0 0 0
28/05/2015
2.29
 301,100 2.25 2.33 2.25 50,000 0 0.3
27/05/2015
2.25
 103,700 2.29 2.29 2.17 1,600 0 0.0
26/05/2015
2.29
 178,600 2.17 2.33 2.17 9,200 0 0.0
25/05/2015
2.17
 759,400 2.17 2.17 2.13 0 11,700 -0.1
22/05/2015
2.17
 111,600 2.13 2.17 2.09 0 0 0
21/05/2015
2.13
 115,400 2.09 2.13 2.05 0 0 0
20/05/2015
2.09
 133,600 1.97 2.13 1.88 0 0 0
19/05/2015
1.97
 113,100 1.88 1.97 1.88 0 0 0
18/05/2015
1.88
 171,700 2.05 2.05 1.88 0 0 0
15/05/2015
2.05
 254,400 2.17 2.17 2.05 0 0 0
14/05/2015
2.17
 118,500 2.21 2.21 2.13 0 0 0
13/05/2015
2.21
 112,600 2.25 2.25 2.17 0 0 0
12/05/2015
2.25
 207,100 2.25 2.25 2.21 0 0 0
11/05/2015
2.25
 177,700 2.33 2.33 2.25 0 0 0
08/05/2015
2.33
 43,178 2.29 2.33 2.29 0 0 0
07/05/2015
2.29
 89,600 2.29 2.29 2.25 0 0 0
06/05/2015
2.29
 250,200 2.38 2.38 2.25 0 0 0
05/05/2015
2.38
 129,200 2.33 2.38 2.29 0 0 0
04/05/2015
2.33
 404,000 2.42 2.42 2.29 72,000 0 0.4
27/04/2015
2.42
 170,100 2.42 2.42 2.33 0 0 0
24/04/2015
2.42
 105,100 2.38 2.42 2.33 0 0 0
23/04/2015
2.38
 45,810 2.38 2.38 2.33 0 0 0
22/04/2015
2.38
 33,806 2.38 2.38 2.33 0 0 0
21/04/2015
2.38
 215,900 2.38 2.38 2.33 0 0 0
20/04/2015
2.38
 74,900 2.42 2.42 2.38 0 0 0
17/04/2015
2.42
 91,210 2.42 2.46 2.42 0 0 0
16/04/2015
2.42
 95,200 2.42 2.42 2.42 0 0 0
15/04/2015
2.42
 90,200 2.33 2.42 2.38 1,000 0 0.0
14/04/2015
2.33
 89,900 2.42 2.42 2.33 0 0 0
13/04/2015
2.42
 142,600 2.38 2.42 2.38 0 0 0
10/04/2015
2.38
 116,700 2.42 2.46 2.38 0 0 0
09/04/2015
2.42
 107,400 2.38 2.42 2.38 0 0 0
08/04/2015
2.38
 141,400 2.46 2.46 2.38 0 0 0
07/04/2015
2.46
 92,900 2.42 2.46 2.38 0 0 0
06/04/2015
2.42
 261,400 2.46 2.46 2.42 67,300 0 0.4
03/04/2015
2.46
 163,300 2.38 2.46 2.33 0 0 0
02/04/2015
2.38
 89,500 2.38 2.42 2.33 0 0 0
01/04/2015
2.38
 222,300 2.46 2.46 2.38 0 0 0
31/03/2015
2.46
 180,900 2.42 2.50 2.42 0 0 0
30/03/2015
2.42
 144,800 2.54 2.54 2.42 0 0 0
27/03/2015
2.54
 76,500 2.54 2.58 2.50 0 0 0
26/03/2015
2.54
 91,600 2.58 2.58 2.54 0 0 0
25/03/2015
2.58
 152,200 2.58 2.58 2.54 0 0 0
24/03/2015
2.58
 241,000 2.54 2.58 2.54 0 0 0
23/03/2015
2.54
 283,800 2.62 2.62 2.54 0 0 0
20/03/2015
2.62
 189,860 2.54 2.62 2.54 19,000 0 0.1
19/03/2015
2.54
 61,000 2.58 2.62 2.54 0 0 0
18/03/2015
2.58
 194,400 2.58 2.62 2.54 0 0 0
17/03/2015
2.58
 108,200 2.58 2.62 2.58 0 0 0
16/03/2015
2.58
 122,500 2.58 2.62 2.58 0 0 0
13/03/2015
2.58
 81,700 2.58 2.62 2.58 0 0 0
12/03/2015
2.58
 120,600 2.58 2.58 2.58 0 0 0
11/03/2015
2.58
 404,000 2.66 2.66 2.58 0 0 0
10/03/2015
2.66
 153,900 2.66 2.66 2.62 0 0 0
09/03/2015
2.66
 27,700 2.70 2.70 2.66 0 0 0
06/03/2015
2.70
 284,400 2.70 2.70 2.66 0 0 0
05/03/2015
2.70
 313,700 2.74 2.74 2.66 0 0 0
04/03/2015
2.74
 361,118 2.70 2.74 2.66 0 0 0
03/03/2015
2.70
 106,510 2.66 2.70 2.42 0 0 0
02/03/2015
2.66
 88,400 2.66 2.66 2.62 0 0 0
27/02/2015
2.66
 312,600 2.66 2.70 2.66 0 7,400 -0.0
26/02/2015
2.66
 264,600 2.70 2.74 2.62 500 0 0.0
25/02/2015
2.70
 301,210 2.66 2.70 2.62 0 0 0
24/02/2015
2.66
 113,000 2.62 2.66 2.62 50,000 0 0.3
13/02/2015
2.62
 91,300 2.62 2.66 2.62 50,000 0 0.3
12/02/2015
2.62
 109,200 2.62 2.66 2.62 20,000 0 0.1
11/02/2015
2.62
 279,800 2.54 2.62 2.54 0 0 0
10/02/2015
2.54
 235,424 2.54 2.58 2.50 0 0 0
09/02/2015
2.54
 497,100 2.62 2.62 2.50 0 0 0
06/02/2015
2.62
 529,800 2.70 2.74 2.62 0 0 0
05/02/2015
2.70
 376,000 2.70 2.79 2.66 54,100 0 0.4
04/02/2015
2.70
 251,800 2.70 2.74 2.66 200 0 0.0
03/02/2015
2.70
 702,610 2.83 2.87 2.70 5,700 0 0.0
02/02/2015
2.83
 156,800 2.95 2.95 2.83 0 0 0
30/01/2015
2.95
 361,800 2.99 2.99 2.91 0 0 0
29/01/2015
2.99
 151,328 3.03 3.03 2.95 59,700 0 0.4
28/01/2015
3.03
 318,700 2.99 3.03 2.91 0 0 0
27/01/2015
2.99
 326,200 2.99 3.03 2.95 0 0 0
26/01/2015
2.99
 299,000 2.95 3.03 2.95 0 10,000 -0.1
23/01/2015
2.95
 245,500 2.95 2.99 2.95 0 65,700 -0.5
22/01/2015
2.95
 391,500 2.95 2.99 2.91 0 46,800 -0.3
21/01/2015
2.95
 413,800 2.95 2.99 2.91 0 0 0
20/01/2015
2.95
 228,900 2.91 3.20 2.91 0 0 0
19/01/2015
2.91
 126,000 2.99 2.99 2.91 0 0 0
16/01/2015
2.99
 370,196 2.95 2.99 2.95 0 0 0
15/01/2015
2.95
 312,100 2.91 2.99 2.91 1,000 0 0.0
14/01/2015
2.91
 193,502 2.95 2.99 2.91 0 0 0
13/01/2015
2.95
 474,379 2.95 2.95 2.91 0 0 0
12/01/2015
2.95
 234,400 2.99 3.03 2.95 0 0 0
09/01/2015
2.99
 199,619 2.99 3.03 2.95 0 0 0
08/01/2015
2.99
 109,500 2.95 3.03 2.95 0 0 0
07/01/2015
2.95
 332,200 3.03 3.07 2.95 0 0 0
06/01/2015
3.03
 290,800 2.99 3.03 2.91 0 0 0
05/01/2015
2.99
 239,500 3.03 3.03 2.99 0 0 0
31/12/2014
3.03
 250,500 2.91 3.03 2.91 0 0 0
30/12/2014
2.91
 184,000 2.79 2.91 2.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |