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)
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
29/11/2011
2.07
 132,800 2.15 2.19 2.07 0 8,700 -0.0
28/11/2011
2.15
 403,200 2.03 2.15 2.07 30,000 0 0.2
25/11/2011
2.03
 123,800 2.03 2.03 1.99 0 25,000 -0.1
24/11/2011
2.03
 160,600 2.11 2.11 2.03 0 10,000 -0.1
23/11/2011
2.11
 110,100 2.07 2.11 2.07 2,000 0 0.0
22/11/2011
2.07
 121,400 2.07 2.11 1.99 20,000 0 0.1
21/11/2011
2.07
 60,500 2.07 2.11 2.03 20,000 0 0.1
18/11/2011
2.07
 146,700 2.11 2.11 2.03 0 0 0
17/11/2011
2.11
 167,600 2.19 2.23 2.11 10,000 0 0.1
16/11/2011
2.19
 409,300 2.11 2.19 2.07 83,000 0 0.5
15/11/2011
2.11
 127,800 2.07 2.15 2.03 0 0 0
14/11/2011
2.07
 197,200 2.15 2.15 2.03 0 0 0
11/11/2011
2.15
 163,200 2.15 2.23 2.11 0 0 0
10/11/2011
2.15
 271,800 2.19 2.19 2.11 0 5,000 -0.0
09/11/2011
2.19
 182,300 2.34 2.34 2.19 0 0 0
08/11/2011
2.34
 121,600 2.26 2.34 2.23 0 10,000 -0.1
07/11/2011
2.26
 299,300 2.34 2.34 2.26 0 0 0
04/11/2011
2.34
 444,600 2.34 2.42 2.30 5,000 0 0.0
03/11/2011
2.34
 409,900 2.38 2.42 2.30 0 5,000 -0.0
02/11/2011
2.38
 322,200 2.50 2.50 2.34 0 3,300 -0.0
01/11/2011
2.50
 250,900 2.58 2.62 2.50 0 0 0
31/10/2011
2.58
 549,600 2.58 2.73 2.50 0 46,700 -0.3
28/10/2011
2.58
 1,031,200 2.38 2.58 2.46 0 0 0
27/10/2011
2.38
 192,800 2.42 2.46 2.38 0 0 0
26/10/2011
2.42
 151,500 2.42 2.42 2.34 0 0 0
25/10/2011
2.42
 198,200 2.46 2.50 2.38 0 0 0
24/10/2011
2.46
 219,200 2.50 2.58 2.42 5,000 0 0.0
21/10/2011
2.50
 407,700 2.38 2.50 2.38 20,000 0 0.1
20/10/2011
2.38
 186,600 2.38 2.42 2.34 26,800 0 0.2
19/10/2011
2.38
 192,700 2.30 2.38 2.30 13,200 0 0.1
18/10/2011
2.30
 120,400 2.34 2.34 2.26 0 0 0
17/10/2011
2.34
 262,300 2.42 2.46 2.30 0 0 0
14/10/2011
2.42
 203,500 2.38 2.46 2.38 0 0 0
13/10/2011
2.38
 291,100 2.38 2.46 2.30 0 0 0
12/10/2011
2.38
 401,500 2.50 2.50 2.34 30,000 65,000 -0.2
11/10/2011
2.50
 107,700 2.50 2.58 2.50 0 0 0
10/10/2011
2.50
 122,900 2.54 2.54 2.46 0 0 0
07/10/2011
2.54
 247,300 2.66 2.66 2.54 63,500 63,500 0
06/10/2011
2.66
 434,200 2.50 2.66 2.50 10,000 0 0.1
05/10/2011
2.50
 271,100 2.50 2.58 2.46 15,000 0 0.1
04/10/2011
2.50
 228,700 2.46 2.54 2.34 70,000 70,000 0
03/10/2011
2.46
 428,100 2.58 2.58 2.42 0 0 0
30/09/2011
2.58
 268,100 2.62 2.66 2.54 0 10,000 -0.1
29/09/2011
2.62
 1,021,300 2.77 2.77 2.62 600 30,000 -0.2
28/09/2011
2.77
 219,900 2.81 2.85 2.66 0 0 0
27/09/2011
2.81
 368,600 2.77 2.85 2.73 0 0 0
26/09/2011
2.77
 256,800 2.89 2.93 2.77 0 0 0
23/09/2011
2.89
 410,700 2.85 2.93 2.73 0 0 0
22/09/2011
2.85
 644,400 2.77 2.89 2.69 50,000 0 0.4
21/09/2011
2.77
 458,000 2.69 2.81 2.66 0 0 0
20/09/2011
2.69
 578,800 2.85 2.89 2.66 0 0 0
19/09/2011
2.85
 330,100 2.81 2.93 2.73 0 0 0
16/09/2011
2.81
 843,400 3.01 3.01 2.81 0 0 0
15/09/2011
3.01
 948,100 3.05 3.08 2.97 0 0 0
14/09/2011
3.05
 1,677,700 3.12 3.32 3.01 0 65,000 -0.5
13/09/2011
3.12
 399,800 2.93 3.12 3.05 0 0 0
12/09/2011
2.93
 1,366,700 2.81 2.93 2.73 0 0 0
09/09/2011
2.81
 771,900 2.73 2.81 2.69 0 0 0
08/09/2011
2.73
 942,400 2.69 2.81 2.69 0 38,000 -0.3
07/09/2011
2.69
 573,800 2.54 2.69 2.54 0 0 0
06/09/2011
2.54
 469,600 2.66 2.66 2.54 0 10,000 -0.1
05/09/2011
2.66
 493,400 2.77 2.77 2.62 0 2,500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |