CTCP Ống thép Việt Đức VG PIPE (vgs)

18.10
0.10
(0.56%)
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)
07/03/2014
3.01
 1,112,600 2.97 3.09 2.97 0 0 0
06/03/2014
2.97
 737,300 2.93 2.97 2.89 0 0 0
05/03/2014
2.93
 435,000 2.89 2.97 2.89 0 0 0
04/03/2014
2.89
 681,460 2.86 2.89 2.82 0 0 0
03/03/2014
2.86
 752,230 2.93 3.05 2.86 0 0 0
28/02/2014
2.93
 916,800 3.01 3.01 2.89 0 0 0
27/02/2014
3.01
 1,221,700 3.12 3.12 3.01 0 100 -0.0
26/02/2014
3.12
 1,030,200 3.12 3.12 3.01 0 0 0
25/02/2014
3.12
 1,813,000 2.93 3.16 2.93 0 0 0
24/02/2014
2.93
 480,200 2.86 2.93 2.78 0 0 0
21/02/2014
2.86
 1,043,500 2.86 2.89 2.78 0 0 0
20/02/2014
2.86
 2,015,000 3.12 3.16 2.82 0 0 0
19/02/2014
3.12
 1,129,900 3.01 3.12 2.97 0 300 -0.0
18/02/2014
3.01
 1,265,000 2.97 3.01 2.89 0 0 0
17/02/2014
2.97
 989,300 3.01 3.05 2.93 0 0 0
14/02/2014
3.01
 938,000 2.97 3.05 2.89 0 0 0
13/02/2014
2.97
 1,214,902 2.93 3.01 2.89 0 0 0
12/02/2014
2.93
 1,899,838 2.67 2.93 2.67 0 0 0
11/02/2014
2.67
 1,210,200 2.78 2.86 2.63 0 0 0
10/02/2014
2.78
 1,386,719 2.59 2.78 2.55 0 0 0
07/02/2014
2.59
 1,930,000 2.48 2.59 2.44 0 0 0
06/02/2014
2.48
 331,900 2.40 2.48 2.40 0 0 0
27/01/2014
2.40
 259,900 2.40 2.40 2.36 0 0 0
24/01/2014
2.40
 422,320 2.36 2.40 2.32 0 0 0
23/01/2014
2.36
 227,400 2.36 2.40 2.32 0 0 0
22/01/2014
2.36
 656,100 2.32 2.40 2.29 0 0 0
21/01/2014
2.32
 308,800 2.32 2.32 2.25 0 0 0
20/01/2014
2.32
 459,200 2.32 2.32 2.25 0 0 0
17/01/2014
2.32
 708,900 2.36 2.40 2.32 0 0 0
16/01/2014
2.36
 607,400 2.40 2.44 2.36 0 0 0
15/01/2014
2.40
 1,102,790 2.36 2.48 2.36 0 0 0
14/01/2014
2.36
 806,200 2.36 2.40 2.32 0 0 0
13/01/2014
2.36
 592,930 2.32 2.40 2.32 0 0 0
10/01/2014
2.32
 2,205,190 2.29 2.36 2.29 0 0 0
09/01/2014
2.29
 543,130 2.29 2.32 2.25 0 0 0
08/01/2014
2.29
 274,400 2.25 2.29 2.25 0 0 0
07/01/2014
2.25
 698,510 2.29 2.29 2.25 0 0 0
06/01/2014
2.29
 238,800 2.21 2.29 2.21 0 0 0
03/01/2014
2.21
 364,900 2.17 2.25 2.17 0 0 0
02/01/2014
2.17
 491,200 2.17 2.25 2.17 0 0 0
31/12/2013
2.17
 365,600 2.13 2.21 2.13 0 0 0
30/12/2013
2.13
 521,200 2.21 2.25 2.13 0 0 0
27/12/2013
2.21
 386,600 2.29 2.29 2.21 0 0 0
26/12/2013
2.29
 335,100 2.29 2.29 2.21 0 0 0
25/12/2013
2.29
 736,000 2.32 2.32 2.25 0 0 0
24/12/2013
2.32
 907,100 2.32 2.36 2.29 0 0 0
23/12/2013
2.32
 1,373,830 2.32 2.40 2.25 0 0 0
20/12/2013
2.32
 4,433,466 2.21 2.36 2.25 0 0 0
19/12/2013
2.21
 1,013,600 2.13 2.25 2.17 0 0 0
18/12/2013
2.13
 224,300 2.13 2.17 2.09 0 0 0
17/12/2013
2.13
 644,100 2.09 2.17 2.09 0 0 0
16/12/2013
2.09
 215,020 2.13 2.13 2.09 0 0 0
13/12/2013
2.13
 160,110 2.13 2.13 2.09 0 0 0
12/12/2013
2.13
 414,900 2.09 2.13 2.06 0 0 0
11/12/2013
2.09
 919,200 2.17 2.21 2.06 0 0 0
10/12/2013
2.17
 701,100 2.21 2.21 2.13 0 0 0
09/12/2013
2.21
 972,612 2.25 2.29 2.17 0 0 0
06/12/2013
2.25
 523,360 2.25 2.29 2.21 0 0 0
05/12/2013
2.25
 670,700 2.25 2.29 2.21 0 0 0
04/12/2013
2.25
 897,800 2.25 2.29 2.21 0 0 0
03/12/2013
2.25
 1,316,600 2.21 2.29 2.17 0 0 0
02/12/2013
2.21
 651,020 2.13 2.21 2.13 0 0 0
29/11/2013
2.13
 960,900 2.21 2.21 2.13 0 0 0
28/11/2013
2.21
 622,500 2.25 2.25 2.21 0 0 0
27/11/2013
2.25
 874,100 2.25 2.29 2.17 0 0 0
26/11/2013
2.25
 724,200 2.21 2.29 2.17 0 0 0
25/11/2013
2.21
 1,429,800 2.29 2.29 2.17 0 0 0
22/11/2013
2.29
 1,613,918 2.21 2.29 2.21 0 0 0
21/11/2013
2.21
 2,292,900 2.32 2.40 2.21 0 0 0
20/11/2013
2.32
 1,912,300 2.21 2.32 2.21 0 0 0
19/11/2013
2.21
 1,745,800 2.17 2.25 2.17 0 0 0
18/11/2013
2.17
 1,963,200 2.09 2.21 2.09 0 0 0
15/11/2013
2.09
 780,504 2.06 2.09 2.06 0 0 0
14/11/2013
2.06
 943,000 2.02 2.09 2.02 0 0 0
13/11/2013
2.02
 455,300 2.09 2.09 2.02 0 0 0
12/11/2013
2.09
 1,397,704 2.17 2.21 2.02 0 0 0
11/11/2013
2.17
 1,427,600 2.09 2.17 2.09 0 0 0
08/11/2013
2.09
 1,560,418 2.06 2.13 2.06 0 0 0
07/11/2013
2.06
 1,337,700 2.17 2.17 2.06 0 0 0
06/11/2013
2.17
 1,989,400 2.06 2.21 2.06 0 0 0
05/11/2013
2.06
 2,338,804 1.90 2.06 1.90 0 0 0
04/11/2013
1.90
 1,465,900 1.87 1.94 1.83 0 0 0
01/11/2013
1.87
 190,302 1.87 1.90 1.83 0 0 0
31/10/2013
1.87
 190,600 1.90 1.90 1.87 0 0 0
30/10/2013
1.90
 1,783,017 1.83 1.94 1.83 0 327,000 -1.6
29/10/2013
1.83
 390,400 1.79 1.87 1.79 0 0 0
28/10/2013
1.79
 460,900 1.83 1.83 1.79 0 0 0
25/10/2013
1.83
 260,800 1.83 1.87 1.79 0 0 0
24/10/2013
1.83
 245,500 1.87 1.90 1.83 0 0 0
23/10/2013
1.87
 510,118 1.90 1.90 1.83 0 0 0
22/10/2013
1.90
 168,300 1.90 1.90 1.83 0 0 0
21/10/2013
1.90
 988,600 1.83 1.94 1.87 0 0 0
18/10/2013
1.83
 132,300 1.87 1.87 1.83 0 0 0
17/10/2013
1.87
 560,300 1.83 1.90 1.83 0 50,000 -0.2
16/10/2013
1.83
 365,300 1.87 1.87 1.83 0 90,000 -0.4
15/10/2013
1.87
 508,800 1.79 1.87 1.79 0 0 0
14/10/2013
1.79
 220,400 1.87 1.87 1.79 0 30,000 -0.1
11/10/2013
1.87
 408,900 1.90 1.94 1.87 2,000 15,000 -0.1
10/10/2013
1.90
 684,700 1.90 1.98 1.87 0 0 0
09/10/2013
1.90
 451,000 1.94 1.94 1.90 50,000 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |