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)
05/11/2014
3.10
 1,485,340 3.06 3.18 3.06 0 0 0
04/11/2014
3.06
 945,810 2.98 3.10 3.02 0 0 0
03/11/2014
2.98
 148,703 2.94 3.02 2.94 0 0 0
31/10/2014
2.94
 265,700 2.90 2.98 2.90 0 0 0
30/10/2014
2.90
 510,500 2.90 2.98 2.86 0 0 0
29/10/2014
2.90
 201,202 2.86 2.94 2.86 0 0 0
28/10/2014
2.86
 372,100 2.79 2.86 2.82 0 0 0
27/10/2014
2.79
 271,800 2.94 2.94 2.79 0 0 0
24/10/2014
2.94
 381,100 2.90 2.94 2.75 0 0 0
23/10/2014
2.90
 496,400 2.98 3.02 2.90 0 0 0
22/10/2014
2.98
 300,128 2.98 3.06 2.98 0 0 0
21/10/2014
2.98
 246,000 2.98 3.02 2.94 0 0 0
20/10/2014
2.98
 454,400 2.98 3.06 2.98 0 0 0
17/10/2014
2.98
 515,300 2.94 3.02 2.94 0 0 0
16/10/2014
2.94
 866,030 3.06 3.06 2.90 0 0 0
15/10/2014
3.06
 578,500 3.06 3.10 2.98 0 0 0
14/10/2014
3.06
 493,900 3.18 3.18 3.06 0 0 0
13/10/2014
3.18
 574,746 3.14 3.18 3.06 0 0 0
10/10/2014
3.14
 1,416,340 3.22 3.22 3.14 0 0 0
09/10/2014
3.22
 1,186,119 3.22 3.30 3.18 0 0 0
08/10/2014
3.22
 642,400 3.30 3.30 3.22 0 0 0
07/10/2014
3.30
 3,454,369 3.18 3.37 3.18 0 0 0
06/10/2014
3.18
 1,503,021 3.06 3.18 3.10 0 10,000 -0.1
03/10/2014
3.06
 975,100 3.06 3.10 3.02 100,000 25,700 0.6
02/10/2014
3.06
 678,500 3.02 3.06 2.98 0 0 0
01/10/2014
3.02
 450,584 2.98 3.02 2.94 1,200 0 0.0
30/09/2014
2.98
 479,900 2.90 3.02 2.90 0 0 0
29/09/2014
2.90
 433,800 2.94 3.02 2.90 0 0 0
26/09/2014
2.94
 354,990 2.94 3.02 2.94 0 0 0
25/09/2014
2.94
 400,900 2.94 2.98 2.90 0 0 0
24/09/2014
2.94
 276,300 2.94 2.98 2.90 0 0 0
23/09/2014
2.94
 592,400 2.98 3.02 2.90 0 0 0
22/09/2014
2.98
 314,200 3.02 3.02 2.98 0 0 0
19/09/2014
3.02
 487,500 2.94 3.02 2.94 0 0 0
18/09/2014
2.94
 747,600 3.06 3.10 2.94 0 0 0
17/09/2014
3.06
 930,900 3.10 3.14 3.02 0 0 0
16/09/2014
3.10
 638,020 3.10 3.14 3.02 0 0 0
15/09/2014
3.10
 926,800 3.14 3.22 3.02 0 0 0
12/09/2014
3.14
 413,600 3.14 3.18 3.10 0 0 0
11/09/2014
3.14
 565,810 3.10 3.18 3.10 0 0 0
10/09/2014
3.10
 735,700 3.06 3.14 3.02 0 0 0
09/09/2014
3.06
 1,815,520 3.26 3.26 2.98 0 0 0
08/09/2014
3.26
 2,018,600 3.22 3.33 3.26 0 0 0
05/09/2014
3.22
 622,630 3.22 3.26 3.18 0 0 0
04/09/2014
3.22
 767,858 3.26 3.26 3.18 0 0 0
03/09/2014
3.26
 1,242,900 3.18 3.30 3.22 0 0 0
29/08/2014
3.18
 864,000 3.18 3.22 3.18 0 0 0
28/08/2014
3.18
 1,004,610 3.14 3.22 3.14 0 0 0
27/08/2014
3.14
 871,400 3.14 3.18 3.10 0 0 0
26/08/2014
3.14
 1,529,400 3.18 3.22 3.14 0 0 0
25/08/2014
3.18
 1,345,000 3.18 3.26 3.14 0 0 0
22/08/2014
3.18
 910,210 3.18 3.22 3.14 0 0 0
21/08/2014
3.18
 870,700 3.26 3.26 3.18 0 0 0
20/08/2014
3.26
 2,320,000 3.06 3.26 3.06 0 0 0
19/08/2014
3.06
 576,400 3.14 3.14 3.06 0 16,400 -0.1
18/08/2014
3.14
 1,411,860 3.10 3.18 3.06 0 0 0
15/08/2014
3.10
 1,214,610 3.02 3.10 2.98 0 0 0
14/08/2014
3.02
 729,500 3.14 3.18 3.02 0 0 0
13/08/2014
3.14
 594,700 3.10 3.14 3.06 0 0 0
12/08/2014
3.10
 615,600 3.10 3.10 3.02 0 20,000 -0.2
11/08/2014
3.10
 851,700 3.14 3.18 3.10 0 0 0
08/08/2014
3.14
 1,107,000 3.14 3.30 3.14 0 40,000 -0.3
07/08/2014
3.14
 1,675,950 3.06 3.14 3.06 0 0 0
06/08/2014
3.06
 894,800 2.98 3.06 2.94 0 0 0
05/08/2014
2.98
 422,300 2.86 2.98 2.86 0 0 0
04/08/2014
2.86
 203,400 2.86 2.94 2.86 0 0 0
01/08/2014
2.86
 237,000 2.94 2.94 2.86 0 0 0
31/07/2014
2.94
 331,000 2.86 2.94 2.86 3,000 0 0.0
30/07/2014
2.86
 242,700 2.86 2.90 2.79 0 0 0
29/07/2014
2.86
 199,900 2.86 2.90 2.82 0 0 0
28/07/2014
2.86
 588,300 2.98 2.98 2.82 0 0 0
25/07/2014
2.98
 435,500 3.06 3.10 2.98 0 0 0
24/07/2014
3.06
 537,700 2.98 3.06 2.98 0 0 0
23/07/2014
2.98
 269,200 3.02 3.02 2.94 0 0 0
22/07/2014
3.02
 437,128 3.02 3.02 2.90 0 0 0
21/07/2014
3.02
 742,660 2.98 3.02 2.94 0 0 0
18/07/2014
2.98
 473,400 2.98 3.06 2.98 0 0 0
17/07/2014
2.98
 427,200 3.10 3.10 2.98 0 0 0
16/07/2014
3.10
 498,400 3.06 3.14 3.02 0 0 0
15/07/2014
3.06
 569,100 3.02 3.10 3.02 0 0 0
14/07/2014
3.02
 307,500 2.94 3.02 2.94 0 0 0
11/07/2014
2.94
 603,100 2.94 2.98 2.90 0 0 0
10/07/2014
2.94
 1,097,300 3.10 3.10 2.94 10,400 0 0.1
09/07/2014
3.10
 728,000 3.10 3.10 3.02 0 0 0
08/07/2014
3.10
 494,400 3.06 3.10 2.98 2,000 0 0.0
07/07/2014
3.06
 2,052,191 2.94 3.14 2.94 116,900 0 0.9
04/07/2014
2.94
 1,298,000 2.90 2.94 2.86 20,000 0 0.1
03/07/2014
2.90
 1,043,500 2.86 2.94 2.82 9,500 0 0.1
02/07/2014
2.86
 1,014,600 2.75 2.86 2.71 0 0 0
01/07/2014
2.75
 393,500 2.75 2.79 2.71 0 0 0
30/06/2014
2.75
 386,200 2.75 2.75 2.67 0 0 0
27/06/2014
2.75
 328,800 2.75 2.75 2.75 0 0 0
26/06/2014
2.75
 652,100 2.79 2.82 2.51 0 0 0
25/06/2014
2.79
 640,600 2.71 2.79 2.71 0 0 0
24/06/2014
2.71
 310,000 2.63 2.75 2.63 0 0 0
23/06/2014
2.63
 246,500 2.71 2.71 2.63 0 0 0
20/06/2014
2.71
 477,900 2.71 2.75 2.67 0 0 0
19/06/2014
2.71
 1,161,300 2.75 2.75 2.59 0 0 0
18/06/2014
2.75
 900,100 2.82 2.90 2.71 0 0 0
17/06/2014
2.82
 977,700 2.75 2.86 2.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |