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)
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
08/10/2013
1.94
 706,200 1.90 1.94 1.87 68,000 0 0.3
07/10/2013
1.90
 593,200 1.90 1.94 1.90 0 0 0
04/10/2013
1.90
 1,215,100 1.87 1.94 1.83 394,000 0 1.9
03/10/2013
1.87
 447,100 1.87 1.90 1.83 0 0 0
02/10/2013
1.87
 617,400 1.83 1.90 1.83 0 0 0
01/10/2013
1.83
 1,577,400 1.83 1.94 1.83 0 0 0
30/09/2013
1.83
 259,600 1.79 1.83 1.79 0 0 0
27/09/2013
1.79
 614,700 1.83 1.83 1.75 0 0 0
26/09/2013
1.83
 354,100 1.83 1.83 1.75 0 0 0
25/09/2013
1.83
 1,189,706 1.75 1.87 1.71 0 0 0
24/09/2013
1.75
 524,100 1.68 1.79 1.68 0 0 0
23/09/2013
1.68
 417,000 1.64 1.71 1.64 0 0 0
20/09/2013
1.64
 453,100 1.64 1.68 1.60 0 0 0
19/09/2013
1.64
 199,110 1.64 1.68 1.64 0 0 0
18/09/2013
1.64
 459,200 1.68 1.71 1.60 0 0 0
17/09/2013
1.68
 259,400 1.71 1.71 1.68 0 0 0
16/09/2013
1.71
 245,900 1.71 1.75 1.56 0 0 0
13/09/2013
1.71
 267,800 1.71 1.75 1.71 0 0 0
12/09/2013
1.71
 286,900 1.68 1.75 1.68 0 0 0
11/09/2013
1.68
 199,200 1.71 1.71 1.68 0 0 0
10/09/2013
1.71
 311,600 1.68 1.71 1.68 0 0 0
09/09/2013
1.68
 417,300 1.71 1.75 1.64 0 0 0
06/09/2013
1.71
 212,400 1.75 1.75 1.71 0 0 0
05/09/2013
1.75
 255,400 1.75 1.79 1.75 0 0 0
04/09/2013
1.75
 70,500 1.75 1.75 1.71 0 0 0
03/09/2013
1.75
 409,400 1.79 1.83 1.75 0 0 0
30/08/2013
1.79
 250,000 1.75 1.79 1.75 0 0 0
29/08/2013
1.75
 339,300 1.75 1.79 1.71 0 0 0
28/08/2013
1.75
 455,400 1.83 1.83 1.71 0 0 0
27/08/2013
1.83
 85,600 1.87 1.87 1.79 0 0 0
26/08/2013
1.87
 222,500 1.83 1.87 1.79 0 0 0
23/08/2013
1.83
 664,300 1.79 1.87 1.75 0 0 0
22/08/2013
1.79
 251,300 1.90 1.90 1.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |