CTCP Ống thép Việt Đức VG PIPE (vgs)

24.10
-0.40
(-1.63%)
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)
13/09/2012
1.60
 233,800 1.56 1.64 1.48 0 0 0
12/09/2012
1.56
 225,200 1.56 1.64 1.52 0 0 0
11/09/2012
1.56
 807,000 1.64 1.64 1.56 0 0 0
10/09/2012
1.64
 283,600 1.80 1.80 1.64 0 0 0
07/09/2012
1.80
 153,000 1.76 1.80 1.72 0 0 0
06/09/2012
1.76
 368,500 1.72 1.80 1.68 0 0 0
05/09/2012
1.72
 415,200 1.87 1.87 1.72 0 0 0
04/09/2012
1.87
 78,900 1.87 1.87 1.80 0 0 0
31/08/2012
1.87
 93,600 1.87 1.87 1.80 0 0 0
30/08/2012
1.87
 254,300 1.87 1.91 1.84 0 0 0
29/08/2012
1.87
 285,200 1.80 1.91 1.80 0 0 0
28/08/2012
1.80
 222,300 1.80 1.84 1.68 0 0 0
27/08/2012
1.80
 209,000 1.91 1.91 1.80 0 0 0
24/08/2012
1.91
 804,400 1.87 1.99 1.76 0 0 0
23/08/2012
1.87
 201,200 1.99 1.99 1.87 0 0 0
22/08/2012
1.99
 558,100 2.11 2.11 1.99 16,100 0 0.1
21/08/2012
2.11
 272,300 2.23 2.23 2.11 0 0 0
20/08/2012
2.23
 157,400 2.23 2.23 2.19 0 0 0
17/08/2012
2.23
 146,100 2.19 2.23 2.15 0 0 0
16/08/2012
2.19
 176,000 2.19 2.23 2.15 0 0 0
15/08/2012
2.19
 74,900 2.19 2.19 2.15 0 0 0
14/08/2012
2.19
 153,700 2.19 2.23 2.19 0 0 0
13/08/2012
2.19
 134,900 2.19 2.19 2.11 0 0 0
10/08/2012
2.19
 375,000 2.23 2.23 2.15 0 0 0
09/08/2012
2.23
 171,700 2.26 2.30 2.23 0 0 0
08/08/2012
2.26
 118,900 2.23 2.30 2.19 0 0 0
07/08/2012
2.23
 248,000 2.30 2.30 2.19 0 0 0
06/08/2012
2.30
 425,600 2.19 2.30 2.19 0 0 0
03/08/2012
2.19
 127,900 2.15 2.19 2.11 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |