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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |