CTCP Ống thép Việt Đức VG PIPE (vgs)

23.20
-0.80
(-3.33%)
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
(2026-02-23) 		-3 -11.11% 12,934,900 128,500 3.6
23.20
28
23.20
2 tháng
(2026-01-19) 		-2.60 -9.77% 28,104,500 -198,500 -5.0
23.20
28.10
23.20
3 tháng
(2025-12-22) 		-2.40 -9.09% 36,834,200 -103,600 -2.6
23.20
28.10
23.20
6 tháng
(2025-09-22) 		-5.30 -18.09% 93,292,800 -649,300 -19.4
23.20
33.70
23.20
12 tháng
(2025-03-25) 		-2.36 -8.97% 266,498,900 -104,357 1.2
17.55
34.30
23.20
24 tháng
(2024-04-01) 		0.62 2.67% 482,071,286 -396,064 -11.3
17.55
37.06
23.20
36 tháng
(2023-04-05) 		13.45 127.55% 723,094,236 -390,263 -12.8
9.52
37.06
23.20
60 tháng
(2021-04-15) 		9.04 60.44% 970,879,002 -413,843 -15.8
4.96
37.06
23.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/05/2013
2.34
 1,952,800 2.23 2.38 2.19 0 0 0
24/05/2013
2.23
 817,100 2.19 2.23 2.15 0 0 0
23/05/2013
2.19
 2,044,500 2.11 2.26 2.07 0 0 0
22/05/2013
2.11
 754,300 2.15 2.23 2.11 0 0 0
21/05/2013
2.15
 1,344,200 2.03 2.19 2.03 0 69,900 -0.4
20/05/2013
2.03
 211,600 1.99 2.03 1.99 0 0 0
17/05/2013
1.99
 352,500 1.99 2.03 1.99 0 0 0
16/05/2013
1.99
 305,000 1.99 2.03 1.99 0 0 0
15/05/2013
1.99
 226,000 1.95 1.99 1.95 0 0 0
14/05/2013
1.95
 388,900 2.03 2.03 1.91 0 0 0
13/05/2013
2.03
 208,800 1.99 2.07 1.99 0 0 0
10/05/2013
1.99
 357,500 2.03 2.03 1.99 0 0 0
09/05/2013
2.03
 419,400 1.99 2.07 1.99 0 0 0
08/05/2013
1.99
 430,100 2.07 2.11 1.95 0 0 0
07/05/2013
2.07
 305,400 2.11 2.15 2.03 0 0 0
06/05/2013
2.11
 1,486,600 1.95 2.15 1.95 0 0 0
03/05/2013
1.95
 136,600 1.87 1.95 1.87 0 0 0
02/05/2013
1.87
 63,900 1.87 1.87 1.87 0 0 0
26/04/2013
1.87
 205,300 1.91 1.95 1.87 0 0 0
25/04/2013
1.91
 567,800 1.91 1.95 1.87 0 0 0
24/04/2013
1.91
 95,500 1.91 1.91 1.84 0 0 0
23/04/2013
1.91
 190,600 1.87 1.91 1.84 0 0 0
22/04/2013
1.87
 213,200 1.87 1.87 1.80 0 0 0
18/04/2013
1.87
 360,100 1.91 1.91 1.84 0 0 0
17/04/2013
1.91
 128,500 1.95 1.99 1.91 0 0 0
16/04/2013
1.95
 761,200 1.91 1.95 1.84 0 0 0
15/04/2013
1.91
 510,600 1.99 1.99 1.87 0 0 0
12/04/2013
1.99
 326,500 2.03 2.07 1.95 0 0 0
11/04/2013
2.03
 488,000 1.99 2.07 1.99 0 0 0
10/04/2013
1.99
 1,046,700 1.99 2.15 1.99 0 0 0
09/04/2013
1.99
 283,800 1.99 2.03 1.95 0 0 0
08/04/2013
1.99
 583,200 2.03 2.03 1.99 0 0 0
05/04/2013
2.03
 275,200 1.99 2.03 1.95 0 0 0
04/04/2013
1.99
 400,400 2.11 2.11 1.95 100 0 0.0
03/04/2013
2.11
 337,900 2.07 2.11 2.03 0 0 0
02/04/2013
2.07
 486,100 2.11 2.15 2.07 0 0 0
01/04/2013
2.11
 825,800 1.99 2.11 1.91 0 0 0
29/03/2013
1.99
 495,300 1.99 1.99 1.91 0 0 0
28/03/2013
1.99
 271,700 2.07 2.07 1.99 0 0 0
27/03/2013
2.07
 413,900 2.11 2.11 1.99 20,000 0 0.1
26/03/2013
2.11
 366,900 2.15 2.15 2.07 19,900 0 0.1
25/03/2013
2.15
 243,500 2.11 2.15 2.07 0 0 0
22/03/2013
2.11
 631,000 2.11 2.15 2.03 10,000 0 0.1
21/03/2013
2.11
 453,900 2.11 2.19 2.11 0 0 0
20/03/2013
2.11
 366,700 2.11 2.19 2.11 0 0 0
19/03/2013
2.11
 210,900 2.11 2.11 2.07 0 0 0
18/03/2013
2.11
 553,700 2.19 2.19 2.07 0 0 0
15/03/2013
2.19
 594,300 2.15 2.23 2.15 0 300 -0.0
14/03/2013
2.15
 162,100 2.15 2.19 2.15 20,000 0 0.1
13/03/2013
2.15
 661,300 2.23 2.26 2.11 0 20,000 -0.1
12/03/2013
2.23
 806,600 2.26 2.30 2.11 0 0 0
11/03/2013
2.26
 781,100 2.07 2.26 2.07 0 0 0
08/03/2013
2.07
 339,400 2.07 2.15 2.03 1,800 0 0.0
07/03/2013
2.07
 406,500 2.11 2.15 2.03 20,000 0 0.1
06/03/2013
2.11
 472,900 1.99 2.15 1.99 0 0 0
05/03/2013
1.99
 991,900 2.11 2.11 1.95 0 0 0
04/03/2013
2.11
 900,100 2.30 2.30 2.11 0 0 0
01/03/2013
2.30
 495,100 2.30 2.34 2.26 0 0 0
28/02/2013
2.30
 720,900 2.26 2.38 2.26 0 0 0
27/02/2013
2.26
 875,300 2.23 2.30 2.11 0 3,400 -0.0
26/02/2013
2.23
 1,184,300 2.42 2.42 2.19 0 0 0
25/02/2013
2.42
 889,600 2.38 2.50 2.38 0 0 0
22/02/2013
2.38
 1,882,800 2.42 2.54 2.23 0 0 0
21/02/2013
2.42
 1,544,000 2.69 2.69 2.42 0 0 0
20/02/2013
2.69
 1,933,800 2.46 2.69 2.50 5,000 0 0.0
19/02/2013
2.46
 2,158,500 2.50 2.58 2.42 0 0 0
18/02/2013
2.50
 1,240,200 2.46 2.58 2.26 0 0 0
08/02/2013
2.46
 541,200 2.38 2.58 2.42 0 0 0
07/02/2013
2.38
 2,271,300 2.19 2.38 2.23 3,000 0 0.0
06/02/2013
2.19
 572,800 2.11 2.23 2.11 0 0 0
05/02/2013
2.11
 432,500 2.15 2.15 2.07 0 0 0
04/02/2013
2.15
 629,700 2.23 2.23 2.11 0 0 0
01/02/2013
2.23
 1,013,500 2.11 2.26 2.03 0 0 0
31/01/2013
2.11
 611,600 2.19 2.19 1.99 0 0 0
30/01/2013
2.19
 838,600 2.19 2.30 2.15 9,800 0 0.1
29/01/2013
2.19
 1,861,700 1.99 2.19 1.95 208,000 6,100 1.1
28/01/2013
1.99
 901,300 1.99 2.07 1.95 10,800 10,000 0.0
25/01/2013
1.99
 546,000 1.95 2.03 1.91 0 0 0
24/01/2013
1.95
 454,800 1.84 1.99 1.84 0 0 0
23/01/2013
1.84
 398,900 1.87 1.87 1.80 0 0 0
22/01/2013
1.87
 1,054,700 1.91 1.95 1.80 4,600 0 0.0
21/01/2013
1.91
 450,000 1.95 2.07 1.91 8,000 0 0.0
18/01/2013
1.95
 963,300 2.03 2.03 1.91 0 0 0
17/01/2013
2.03
 707,300 2.11 2.19 1.95 0 0 0
16/01/2013
2.11
 2,242,300 1.95 2.15 2.03 2,000 16,200 -0.1
15/01/2013
1.95
 1,314,300 1.84 1.95 1.84 0 0 0
14/01/2013
1.84
 344,500 1.80 1.84 1.76 0 0 0
11/01/2013
1.80
 470,400 1.84 1.91 1.80 0 0 0
10/01/2013
1.84
 328,800 1.72 1.84 1.72 0 0 0
09/01/2013
1.72
 964,900 1.84 1.95 1.72 1,200 0 0.0
08/01/2013
1.84
 545,400 1.84 1.87 1.80 0 0 0
07/01/2013
1.84
 505,900 1.91 1.91 1.80 11,000 0 0.1
04/01/2013
1.91
 580,300 1.80 1.91 1.80 0 0 0
03/01/2013
1.80
 1,240,900 1.95 1.95 1.80 0 0 0
02/01/2013
1.95
 1,343,900 1.84 1.99 1.87 4,000 0 0.0
28/12/2012
1.84
 631,200 1.84 1.87 1.76 0 0 0
27/12/2012
1.84
 878,300 1.87 1.91 1.80 0 0 0
26/12/2012
1.87
 709,200 1.76 1.87 1.76 0 0 0
25/12/2012
1.76
 645,400 1.80 1.87 1.72 0 0 0
24/12/2012
1.80
 714,900 1.68 1.80 1.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |