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)
02/08/2012
2.15
 88,200 2.11 2.15 2.11 0 0 0
01/08/2012
2.11
 165,900 2.15 2.15 2.07 0 0 0
31/07/2012
2.15
 87,500 2.19 2.19 2.15 0 0 0
30/07/2012
2.19
 94,600 2.19 2.23 2.15 0 0 0
27/07/2012
2.19
 214,400 2.23 2.26 2.15 0 0 0
26/07/2012
2.23
 179,000 2.19 2.26 2.19 0 0 0
25/07/2012
2.19
 286,600 2.19 2.23 2.15 0 0 0
24/07/2012
2.19
 494,900 2.30 2.30 2.15 0 0 0
23/07/2012
2.30
 398,700 2.38 2.38 2.26 0 0 0
20/07/2012
2.38
 497,300 2.46 2.54 2.38 0 0 0
19/07/2012
2.46
 630,300 2.30 2.46 2.23 0 0 0
18/07/2012
2.30
 282,200 2.34 2.38 2.23 0 0 0
17/07/2012
2.34
 501,600 2.23 2.34 2.19 0 0 0
16/07/2012
2.23
 310,500 2.30 2.34 2.19 0 0 0
13/07/2012
2.30
 1,193,400 2.23 2.30 2.19 0 2,000 -0.0
12/07/2012
2.23
 372,700 2.11 2.23 2.11 0 0 0
11/07/2012
2.11
 317,500 2.11 2.15 2.11 0 0 0
10/07/2012
2.11
 203,700 2.11 2.15 2.07 3,000 11,000 -0.0
09/07/2012
2.11
 463,700 2.23 2.23 2.11 0 0 0
06/07/2012
2.23
 355,900 2.19 2.30 2.19 0 0 0
05/07/2012
2.19
 638,400 2.03 2.19 1.99 0 0 0
04/07/2012
2.03
 362,600 2.19 2.19 2.03 0 0 0
03/07/2012
2.19
 483,500 2.19 2.23 2.11 0 0 0
02/07/2012
2.19
 178,600 2.30 2.34 2.19 0 0 0
29/06/2012
2.30
 358,200 2.34 2.34 2.26 13,000 0 0.1
28/06/2012
2.34
 231,900 2.23 2.34 2.19 0 0 0
27/06/2012
2.23
 244,800 2.34 2.38 2.23 0 0 0
26/06/2012
2.34
 737,800 2.46 2.46 2.30 0 0 0
25/06/2012
2.46
 525,100 2.58 2.62 2.42 0 0 0
22/06/2012
2.58
 579,500 2.66 2.66 2.58 28,000 0 0.2
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

Chính sách bảo mật | Điều khoản sử dụng |