CTCP Ống thép Việt Đức VG PIPE (vgs)

24.50
-0.10
(-0.41%)
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
(2026-04-06) 		1.80 7.89% 7,148,700 -110,500 -0.5
22.80
25.40
24.50
2 tháng
(2026-03-06) 		-1.10 -4.28% 16,402,300 -84,000 0.0
21.70
25.70
24.50
3 tháng
(2026-02-04) 		-3.20 -11.51% 28,659,100 49,800 3.7
21.70
28
24.50
6 tháng
(2025-11-06) 		-3.80 -13.38% 64,130,600 -232,600 -4.3
21.70
29.40
24.50
12 tháng
(2025-05-12) 		2.87 13.22% 254,337,000 -449,100 -4.0
21.55
34.30
24.50
24 tháng
(2024-05-15) 		-2.59 -9.51% 454,935,221 -583,714 -13.9
17.55
37.06
24.50
36 tháng
(2023-05-22) 		12.24 99.07% 713,666,341 -439,128 -11.9
11.81
37.06
24.50
60 tháng
(2021-05-31) 		11.27 84.51% 962,601,789 -448,543 -14.6
4.96
37.06
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/09/2013
1.83
 409,400 1.87 1.91 1.83 0 0 0
30/08/2013
1.87
 250,000 1.83 1.87 1.83 0 0 0
29/08/2013
1.83
 339,300 1.83 1.87 1.79 0 0 0
28/08/2013
1.83
 455,400 1.91 1.91 1.79 0 0 0
27/08/2013
1.91
 85,600 1.95 1.95 1.87 0 0 0
26/08/2013
1.95
 222,500 1.91 1.95 1.87 0 0 0
23/08/2013
1.91
 664,300 1.87 1.95 1.83 0 0 0
22/08/2013
1.87
 251,300 1.99 1.99 1.87 0 0 0
21/08/2013
1.99
 620,800 1.99 2.03 1.95 0 0 0
20/08/2013
1.99
 1,351,500 1.91 2.03 1.91 0 0 0
19/08/2013
1.91
 555,900 1.83 1.95 1.83 0 0 0
16/08/2013
1.83
 418,400 1.87 1.91 1.83 0 0 0
15/08/2013
1.87
 283,300 1.79 1.87 1.79 0 0 0
14/08/2013
1.79
 378,800 1.79 1.83 1.71 0 0 0
13/08/2013
1.79
 195,200 1.79 1.79 1.75 0 0 0
12/08/2013
1.79
 187,900 1.83 1.83 1.79 0 0 0
09/08/2013
1.83
 346,600 1.83 1.83 1.75 0 57,100 -0.3
08/08/2013
1.83
 242,100 1.83 1.83 1.79 0 45,000 -0.2
07/08/2013
1.83
 212,500 1.87 2.03 1.83 0 45,000 -0.2
06/08/2013
1.87
 122,100 1.87 1.87 1.79 0 40,700 -0.2
05/08/2013
1.87
 154,400 1.83 1.87 1.83 0 0 0
02/08/2013
1.83
 38,600 1.87 1.87 1.83 0 0 0
01/08/2013
1.87
 154,750 1.83 1.87 1.83 1,000 0 0.0
31/07/2013
1.83
 262,700 1.79 1.83 1.75 0 0 0
30/07/2013
1.79
 194,540 1.79 1.83 1.79 0 0 0
29/07/2013
1.79
 230,299 1.87 1.87 1.79 15,000 0 0.1
26/07/2013
1.87
 482,100 1.87 1.91 1.83 0 0 0
25/07/2013
1.87
 401,500 1.91 1.91 1.87 0 45,700 -0.2
24/07/2013
1.91
 496,400 1.99 1.99 1.91 0 40,000 -0.2
23/07/2013
1.99
 265,800 2.03 2.03 1.95 0 0 0
22/07/2013
2.03
 151,800 2.03 2.03 1.99 0 0 0
19/07/2013
2.03
 262,100 2.03 2.03 1.99 0 0 0
18/07/2013
2.03
 316,800 2.07 2.07 1.99 0 0 0
17/07/2013
2.07
 190,400 2.07 2.11 2.03 0 0 0
16/07/2013
2.07
 119,600 2.07 2.07 2.03 0 0 0
15/07/2013
2.07
 324,300 2.11 2.11 2.03 0 0 0
12/07/2013
2.11
 430,000 2.03 2.11 2.03 0 0 0
11/07/2013
2.03
 246,300 2.03 2.03 1.99 0 0 0
10/07/2013
2.03
 410,100 2.03 2.03 1.99 0 0 0
09/07/2013
2.03
 216,800 1.99 2.03 1.99 0 0 0
08/07/2013
1.99
 226,000 2.03 2.03 1.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |