CTCP Ống thép Việt Đức VG PIPE (vgs)

27.90
-0.60
(-2.11%)
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
(2025-11-05) 		0 0% 12,575,000 -108,900 -3.1
27.60
29.40
27.90
2 tháng
(2025-10-06) 		-2.70 -8.65% 43,651,300 -473,600 -14.3
27.60
33.70
27.90
3 tháng
(2025-09-08) 		-2.20 -7.17% 67,309,800 -301,100 -8.6
27.60
33.70
27.90
6 tháng
(2025-06-09) 		4.50 18.75% 180,255,300 -262,700 -6.1
23.27
34.30
27.90
12 tháng
(2024-12-10) 		-1.50 -5% 270,333,271 -713,012 -17.9
17.55
34.30
27.90
24 tháng
(2023-12-18) 		9.19 47.61% 506,750,174 -343,100 -11.2
17.55
37.06
27.90
36 tháng
(2022-12-21) 		19.45 214.86% 724,581,744 -337,263 -11.4
7.79
37.06
27.90
60 tháng
(2020-12-31) 		20.18 242.35% 963,997,296 -328,257 -13.8
4.96
37.06
27.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
30/01/2012
1.72
 159,200 1.64 1.76 1.68 28,800 50,000 -0.1
20/01/2012
1.64
 128,100 1.68 1.72 1.64 1,100 0 0.0
19/01/2012
1.68
 279,900 1.60 1.68 1.60 69,600 0 0.3
18/01/2012
1.60
 60,500 1.60 1.64 1.56 0 0 0
17/01/2012
1.60
 177,700 1.64 1.68 1.56 100 0 0.0
16/01/2012
1.64
 408,000 1.56 1.64 1.56 103,300 0 0.4
13/01/2012
1.56
 227,500 1.56 1.60 1.52 20,400 0 0.1
12/01/2012
1.56
 58,400 1.60 1.60 1.56 0 0 0
11/01/2012
1.60
 159,500 1.60 1.68 1.60 0 0 0
10/01/2012
1.60
 237,400 1.56 1.60 1.56 10,300 0 0.0
09/01/2012
1.56
 148,600 1.48 1.56 1.48 0 0 0
06/01/2012
1.48
 177,300 1.52 1.52 1.48 0 20,000 -0.1
05/01/2012
1.52
 156,300 1.56 1.60 1.52 0 0 0
04/01/2012
1.56
 149,800 1.60 1.64 1.56 0 0 0
03/01/2012
1.60
 289,700 1.52 1.60 1.56 0 0 0
30/12/2011
1.52
 218,000 1.44 1.52 1.44 20,000 0 0.1
29/12/2011
1.44
 97,700 1.52 1.52 1.41 0 0 0
28/12/2011
1.52
 184,700 1.44 1.52 1.37 0 0 0
27/12/2011
1.44
 211,600 1.52 1.52 1.44 0 15,000 -0.1
26/12/2011
1.52
 111,400 1.60 1.60 1.52 0 0 0
23/12/2011
1.60
 209,300 1.68 1.68 1.56 0 5,800 -0.0
22/12/2011
1.68
 221,300 1.80 1.80 1.68 0 39,200 -0.2
21/12/2011
1.80
 102,600 1.80 1.87 1.76 0 0 0
20/12/2011
1.80
 193,300 1.87 1.87 1.80 0 0 0
19/12/2011
1.87
 110,700 1.91 1.91 1.87 0 0 0
16/12/2011
1.91
 266,000 1.87 1.95 1.87 12,500 9,000 0.0
15/12/2011
1.87
 172,000 1.91 1.91 1.80 47,500 0 0.2
14/12/2011
1.91
 343,400 1.99 1.99 1.87 0 0 0
13/12/2011
1.99
 218,600 2.03 2.03 1.95 0 71,100 -0.4
12/12/2011
2.03
 341,700 2.07 2.07 1.99 0 156,200 -0.8
09/12/2011
2.07
 111,500 2.15 2.15 2.07 0 0 0
08/12/2011
2.15
 147,400 2.15 2.19 2.11 0 0 0
07/12/2011
2.15
 190,100 2.23 2.26 2.15 0 0 0
06/12/2011
2.23
 201,100 2.19 2.30 2.23 0 0 0
05/12/2011
2.19
 324,100 2.11 2.19 2.15 114,200 0 0.6
02/12/2011
2.11
 104,800 2.11 2.15 2.07 9,000 0 0.0
01/12/2011
2.11
 158,600 2.03 2.11 2.03 18,000 0 0.1
30/11/2011
2.03
 103,300 2.07 2.11 2.03 0 6,300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |