CTCP Ống thép Việt Đức VG PIPE (vgs)

26.30
0.30
(1.15%)
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
(2025-12-31) 		0.10 0.39% 15,099,800 4,300 -0.0
25
28.10
26.30
2 tháng
(2025-12-01) 		-1.80 -6.47% 23,347,100 -1,200 -0.3
25
28.50
26.30
3 tháng
(2025-11-03) 		-1.80 -6.47% 36,649,100 -70,300 -2.3
25
29.40
26.30
6 tháng
(2025-08-04) 		-4.90 -15.86% 138,493,900 -612,200 -16.4
25
34.30
26.30
12 tháng
(2025-02-04) 		0 0% 275,803,996 -181,736 -2.7
17.55
34.30
26.30
24 tháng
(2024-02-15) 		6 30% 503,982,817 -483,421 -14.8
17.55
37.06
26.30
36 tháng
(2023-02-15) 		16.08 162.17% 723,908,313 -349,263 -11.9
9.29
37.06
26.30
60 tháng
(2021-02-25) 		15.14 139.38% 973,662,992 -355,393 -14.6
4.96
37.06
26.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/01/2014
2.47
 656,100 2.43 2.51 2.39 0 0 0
21/01/2014
2.43
 308,800 2.43 2.43 2.35 0 0 0
20/01/2014
2.43
 459,200 2.43 2.43 2.35 0 0 0
17/01/2014
2.43
 708,900 2.47 2.51 2.43 0 0 0
16/01/2014
2.47
 607,400 2.51 2.55 2.47 0 0 0
15/01/2014
2.51
 1,102,790 2.47 2.59 2.47 0 0 0
14/01/2014
2.47
 806,200 2.47 2.51 2.43 0 0 0
13/01/2014
2.47
 592,930 2.43 2.51 2.43 0 0 0
10/01/2014
2.43
 2,205,190 2.39 2.47 2.39 0 0 0
09/01/2014
2.39
 543,130 2.39 2.43 2.35 0 0 0
08/01/2014
2.39
 274,400 2.35 2.39 2.35 0 0 0
07/01/2014
2.35
 698,510 2.39 2.39 2.35 0 0 0
06/01/2014
2.39
 238,800 2.31 2.39 2.31 0 0 0
03/01/2014
2.31
 364,900 2.27 2.35 2.27 0 0 0
02/01/2014
2.27
 491,200 2.27 2.35 2.27 0 0 0
31/12/2013
2.27
 365,600 2.23 2.31 2.23 0 0 0
30/12/2013
2.23
 521,200 2.31 2.35 2.23 0 0 0
27/12/2013
2.31
 386,600 2.39 2.39 2.31 0 0 0
26/12/2013
2.39
 335,100 2.39 2.39 2.31 0 0 0
25/12/2013
2.39
 736,000 2.43 2.43 2.35 0 0 0
24/12/2013
2.43
 907,100 2.43 2.47 2.39 0 0 0
23/12/2013
2.43
 1,373,830 2.43 2.51 2.35 0 0 0
20/12/2013
2.43
 4,433,466 2.31 2.47 2.35 0 0 0
19/12/2013
2.31
 1,013,600 2.23 2.35 2.27 0 0 0
18/12/2013
2.23
 224,300 2.23 2.27 2.19 0 0 0
17/12/2013
2.23
 644,100 2.19 2.27 2.19 0 0 0
16/12/2013
2.19
 215,020 2.23 2.23 2.19 0 0 0
13/12/2013
2.23
 160,110 2.23 2.23 2.19 0 0 0
12/12/2013
2.23
 414,900 2.19 2.23 2.15 0 0 0
11/12/2013
2.19
 919,200 2.27 2.31 2.15 0 0 0
10/12/2013
2.27
 701,100 2.31 2.31 2.23 0 0 0
09/12/2013
2.31
 972,612 2.35 2.39 2.27 0 0 0
06/12/2013
2.35
 523,360 2.35 2.39 2.31 0 0 0
05/12/2013
2.35
 670,700 2.35 2.39 2.31 0 0 0
04/12/2013
2.35
 897,800 2.35 2.39 2.31 0 0 0
03/12/2013
2.35
 1,316,600 2.31 2.39 2.27 0 0 0
02/12/2013
2.31
 651,020 2.23 2.31 2.23 0 0 0
29/11/2013
2.23
 960,900 2.31 2.31 2.23 0 0 0
28/11/2013
2.31
 622,500 2.35 2.35 2.31 0 0 0
27/11/2013
2.35
 874,100 2.35 2.39 2.27 0 0 0
26/11/2013
2.35
 724,200 2.31 2.39 2.27 0 0 0
25/11/2013
2.31
 1,429,800 2.39 2.39 2.27 0 0 0
22/11/2013
2.39
 1,613,918 2.31 2.39 2.31 0 0 0
21/11/2013
2.31
 2,292,900 2.43 2.51 2.31 0 0 0
20/11/2013
2.43
 1,912,300 2.31 2.43 2.31 0 0 0
19/11/2013
2.31
 1,745,800 2.27 2.35 2.27 0 0 0
18/11/2013
2.27
 1,963,200 2.19 2.31 2.19 0 0 0
15/11/2013
2.19
 780,504 2.15 2.19 2.15 0 0 0
14/11/2013
2.15
 943,000 2.11 2.19 2.11 0 0 0
13/11/2013
2.11
 455,300 2.19 2.19 2.11 0 0 0
12/11/2013
2.19
 1,397,704 2.27 2.31 2.11 0 0 0
11/11/2013
2.27
 1,427,600 2.19 2.27 2.19 0 0 0
08/11/2013
2.19
 1,560,418 2.15 2.23 2.15 0 0 0
07/11/2013
2.15
 1,337,700 2.27 2.27 2.15 0 0 0
06/11/2013
2.27
 1,989,400 2.15 2.31 2.15 0 0 0
05/11/2013
2.15
 2,338,804 1.99 2.15 1.99 0 0 0
04/11/2013
1.99
 1,465,900 1.95 2.03 1.91 0 0 0
01/11/2013
1.95
 190,302 1.95 1.99 1.91 0 0 0
31/10/2013
1.95
 190,600 1.99 1.99 1.95 0 0 0
30/10/2013
1.99
 1,783,017 1.91 2.03 1.91 0 327,000 -1.6
29/10/2013
1.91
 390,400 1.87 1.95 1.87 0 0 0
28/10/2013
1.87
 460,900 1.91 1.91 1.87 0 0 0
25/10/2013
1.91
 260,800 1.91 1.95 1.87 0 0 0
24/10/2013
1.91
 245,500 1.95 1.99 1.91 0 0 0
23/10/2013
1.95
 510,118 1.99 1.99 1.91 0 0 0
22/10/2013
1.99
 168,300 1.99 1.99 1.91 0 0 0
21/10/2013
1.99
 988,600 1.91 2.03 1.95 0 0 0
18/10/2013
1.91
 132,300 1.95 1.95 1.91 0 0 0
17/10/2013
1.95
 560,300 1.91 1.99 1.91 0 50,000 -0.2
16/10/2013
1.91
 365,300 1.95 1.95 1.91 0 90,000 -0.4
15/10/2013
1.95
 508,800 1.87 1.95 1.87 0 0 0
14/10/2013
1.87
 220,400 1.95 1.95 1.87 0 30,000 -0.1
11/10/2013
1.95
 408,900 1.99 2.03 1.95 2,000 15,000 -0.1
10/10/2013
1.99
 684,700 1.99 2.07 1.95 0 0 0
09/10/2013
1.99
 451,000 2.03 2.03 1.99 50,000 0 0.3
08/10/2013
2.03
 706,200 1.99 2.03 1.95 68,000 0 0.3
07/10/2013
1.99
 593,200 1.99 2.03 1.99 0 0 0
04/10/2013
1.99
 1,215,100 1.95 2.03 1.91 394,000 0 1.9
03/10/2013
1.95
 447,100 1.95 1.99 1.91 0 0 0
02/10/2013
1.95
 617,400 1.91 1.99 1.91 0 0 0
01/10/2013
1.91
 1,577,400 1.91 2.03 1.91 0 0 0
30/09/2013
1.91
 259,600 1.87 1.91 1.87 0 0 0
27/09/2013
1.87
 614,700 1.91 1.91 1.83 0 0 0
26/09/2013
1.91
 354,100 1.91 1.91 1.83 0 0 0
25/09/2013
1.91
 1,189,706 1.83 1.95 1.79 0 0 0
24/09/2013
1.83
 524,100 1.75 1.87 1.75 0 0 0
23/09/2013
1.75
 417,000 1.71 1.79 1.71 0 0 0
20/09/2013
1.71
 453,100 1.71 1.75 1.67 0 0 0
19/09/2013
1.71
 199,110 1.71 1.75 1.71 0 0 0
18/09/2013
1.71
 459,200 1.75 1.79 1.67 0 0 0
17/09/2013
1.75
 259,400 1.79 1.79 1.75 0 0 0
16/09/2013
1.79
 245,900 1.79 1.83 1.63 0 0 0
13/09/2013
1.79
 267,800 1.79 1.83 1.79 0 0 0
12/09/2013
1.79
 286,900 1.75 1.83 1.75 0 0 0
11/09/2013
1.75
 199,200 1.79 1.79 1.75 0 0 0
10/09/2013
1.79
 311,600 1.75 1.79 1.75 0 0 0
09/09/2013
1.75
 417,300 1.79 1.83 1.71 0 0 0
06/09/2013
1.79
 212,400 1.83 1.83 1.79 0 0 0
05/09/2013
1.83
 255,400 1.83 1.87 1.83 0 0 0
04/09/2013
1.83
 70,500 1.83 1.83 1.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |