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)
21/06/2012
2.66
 121,700 2.69 2.69 2.62 22,000 0 0.1
20/06/2012
2.69
 324,200 2.69 2.69 2.62 0 0 0
19/06/2012
2.69
 266,900 2.73 2.73 2.62 0 0 0
18/06/2012
2.73
 377,100 2.73 2.81 2.69 0 0 0
15/06/2012
2.73
 352,600 2.69 2.73 2.66 0 0 0
14/06/2012
2.69
 486,500 2.66 2.69 2.62 0 0 0
13/06/2012
2.66
 319,100 2.66 2.69 2.62 0 0 0
12/06/2012
2.66
 626,200 2.81 2.81 2.66 0 0 0
11/06/2012
2.81
 339,600 2.73 2.85 2.69 0 0 0
08/06/2012
2.73
 676,200 2.81 2.97 2.73 0 0 0
07/06/2012
2.81
 840,900 2.66 2.81 2.69 0 0 0
06/06/2012
2.66
 472,200 2.66 2.73 2.62 0 0 0
05/06/2012
2.66
 369,200 2.54 2.69 2.50 0 0 0
04/06/2012
2.54
 352,000 2.66 2.66 2.50 0 0 0
01/06/2012
2.66
 484,600 2.66 2.73 2.58 0 0 0
31/05/2012
2.66
 387,400 2.77 2.77 2.62 0 0 0
30/05/2012
2.77
 317,300 2.77 2.81 2.73 0 0 0
29/05/2012
2.77
 469,800 2.85 2.85 2.73 0 0 0
28/05/2012
2.85
 712,100 2.85 3.01 2.77 0 0 0
25/05/2012
2.85
 568,000 2.73 2.85 2.81 0 0 0
24/05/2012
2.73
 761,500 2.69 2.73 2.54 0 0 0
23/05/2012
2.69
 488,800 2.85 2.85 2.66 0 0 0
22/05/2012
2.85
 736,900 2.81 2.97 2.77 3,000 0 0.0
21/05/2012
2.81
 575,600 2.66 2.81 2.73 0 0 0
18/05/2012
2.66
 875,700 2.73 2.77 2.62 0 0 0
17/05/2012
2.73
 644,000 2.85 2.93 2.73 0 0 0
16/05/2012
2.85
 876,300 2.73 2.85 2.62 0 0 0
15/05/2012
2.73
 1,412,100 2.93 2.97 2.73 0 0 0
14/05/2012
2.93
 1,100,100 3.12 3.12 2.93 0 1,500 -0.0
11/05/2012
3.12
 1,257,600 3.28 3.32 3.08 0 600 -0.0
10/05/2012
3.28
 1,673,300 3.28 3.44 3.20 0 0 0
09/05/2012
3.28
 2,071,500 3.05 3.28 3.05 0 0 0
08/05/2012
3.05
 2,253,100 3.20 3.40 3.05 0 0 0
07/05/2012
3.20
 323,500 3.01 3.20 3.12 0 0 0
04/05/2012
3.01
 1,331,100 2.85 3.01 2.85 0 100 -0.0
03/05/2012
2.85
 1,365,300 2.77 2.85 2.69 0 100,000 -0.7
02/05/2012
2.77
 1,783,200 2.69 2.85 2.66 0 0 0
27/04/2012
2.69
 581,100 2.66 2.73 2.62 0 0 0
26/04/2012
2.66
 792,800 2.73 2.73 2.62 0 0 0
25/04/2012
2.73
 1,096,300 2.69 2.81 2.73 0 100,000 -0.7
24/04/2012
2.69
 859,700 2.62 2.73 2.50 100,000 0 0.7
23/04/2012
2.62
 705,500 2.66 2.69 2.58 0 0 0
20/04/2012
2.66
 838,100 2.62 2.69 2.58 0 0 0
19/04/2012
2.62
 1,120,700 2.81 2.81 2.62 0 0 0
18/04/2012
2.81
 1,109,800 2.77 2.89 2.73 0 0 0
17/04/2012
2.77
 2,490,200 2.69 2.85 2.73 0 0 0
16/04/2012
2.69
 1,295,600 2.54 2.69 2.50 100,000 0 0.7
13/04/2012
2.54
 1,473,500 2.66 2.69 2.54 0 0 0
12/04/2012
2.66
 1,308,600 2.58 2.73 2.62 0 0 0
11/04/2012
2.58
 1,346,200 2.42 2.58 2.46 0 0 0
10/04/2012
2.42
 459,800 2.50 2.58 2.42 0 0 0
09/04/2012
2.50
 1,025,700 2.34 2.50 2.34 0 0 0
06/04/2012
2.34
 875,800 2.34 2.50 2.34 0 0 0
05/04/2012
2.34
 818,300 2.23 2.34 2.19 0 0 0
04/04/2012
2.23
 513,200 2.30 2.42 2.23 0 0 0
03/04/2012
2.30
 638,400 2.19 2.30 2.15 0 0 0
30/03/2012
2.19
 949,200 2.30 2.30 2.15 0 0 0
29/03/2012
2.30
 1,288,400 2.42 2.58 2.30 0 0 0
28/03/2012
2.42
 1,828,100 2.46 2.46 2.30 0 0 0
27/03/2012
2.46
 1,537,400 2.62 2.77 2.46 0 0 0
26/03/2012
2.62
 2,103,400 2.46 2.62 2.50 0 0 0
23/03/2012
2.46
 665,800 2.34 2.46 2.38 0 0 0
22/03/2012
2.34
 2,281,200 2.23 2.34 2.23 0 0 0
21/03/2012
2.23
 994,800 2.11 2.23 2.11 0 0 0
20/03/2012
2.11
 842,900 2.03 2.15 2.07 0 0 0
19/03/2012
2.03
 396,800 2.07 2.11 2.03 0 0 0
16/03/2012
2.07
 934,500 2.11 2.15 2.03 0 0 0
15/03/2012
2.11
 835,000 1.95 2.11 1.87 0 0 0
14/03/2012
1.95
 295,000 2.03 2.03 1.91 0 0 0
13/03/2012
2.03
 420,400 1.95 2.03 1.95 0 0 0
12/03/2012
1.95
 472,000 2.07 2.07 1.91 0 0 0
09/03/2012
2.07
 643,200 1.95 2.11 1.95 0 0 0
08/03/2012
1.95
 946,800 2.11 2.11 1.95 0 22,000 -0.1
07/03/2012
2.11
 751,800 2.11 2.15 2.07 0 0 0
06/03/2012
2.11
 1,312,800 2.15 2.26 2.07 0 110,000 -0.6
05/03/2012
2.15
 117,000 2.07 2.15 2.11 0 0 0
02/03/2012
2.07
 921,500 1.95 2.07 1.95 400 20,000 -0.1
01/03/2012
1.95
 714,800 1.99 1.99 1.91 0 26,400 -0.1
29/02/2012
1.99
 846,000 1.95 2.03 1.95 0 131,500 -0.7
28/02/2012
1.95
 846,500 2.11 2.15 1.95 0 0 0
27/02/2012
2.11
 1,020,800 1.99 2.11 1.91 0 0 0
24/02/2012
1.99
 1,131,400 1.91 1.99 1.91 15,000 0 0.1
23/02/2012
1.91
 925,200 1.84 1.91 1.80 51,200 0 0.3
22/02/2012
1.84
 563,500 1.76 1.84 1.72 50,000 50,000 0.0
21/02/2012
1.76
 711,000 1.80 1.91 1.72 0 0 0
20/02/2012
1.80
 648,600 1.68 1.80 1.72 150,000 0 0.7
17/02/2012
1.68
 271,100 1.64 1.72 1.64 0 50,000 -0.2
16/02/2012
1.64
 125,000 1.64 1.68 1.60 0 40,000 -0.2
15/02/2012
1.64
 252,700 1.68 1.68 1.60 0 0 0
14/02/2012
1.68
 337,900 1.60 1.68 1.60 0 0 0
13/02/2012
1.60
 274,100 1.64 1.64 1.56 0 50,000 -0.2
10/02/2012
1.64
 375,500 1.76 1.76 1.64 0 44,100 -0.2
09/02/2012
1.76
 450,400 1.87 1.87 1.72 0 0 0
08/02/2012
1.87
 269,300 1.80 1.87 1.80 25,600 0 0.1
07/02/2012
1.80
 363,100 1.84 1.87 1.76 0 0 0
06/02/2012
1.84
 178,000 1.87 1.91 1.80 0 10,000 -0.0
03/02/2012
1.87
 781,600 1.84 1.95 1.80 0 0 0
02/02/2012
1.84
 307,400 1.72 1.84 1.76 40,000 0 0.2
01/02/2012
1.72
 236,000 1.76 1.76 1.68 0 15,000 -0.1
31/01/2012
1.76
 407,400 1.72 1.84 1.72 83,700 20,000 0.3

Chính sách bảo mật | Điều khoản sử dụng |