CTCP Ống thép Việt Đức VG PIPE (vgs)

24.20
-0.30
(-1.22%)
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)
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
01/09/2011
2.77
 776,800 2.58 2.77 2.62 0 0 0
31/08/2011
2.58
 496,800 2.54 2.69 2.50 0 0 0
30/08/2011
2.54
 945,100 2.46 2.58 2.46 0 3,000 -0.0
29/08/2011
2.46
 519,200 2.30 2.46 2.30 30,000 0 0.2
26/08/2011
2.30
 155,800 2.30 2.34 2.26 0 0 0
25/08/2011
2.30
 214,200 2.34 2.42 2.30 0 0 0
24/08/2011
2.34
 278,700 2.30 2.46 2.26 0 0 0
23/08/2011
2.30
 406,000 2.34 2.42 2.26 5,000 0 0.0
22/08/2011
2.34
 196,300 2.23 2.34 2.23 6,000 3,000 0.0
19/08/2011
2.23
 240,400 2.26 2.26 2.15 12,000 0 0.1
18/08/2011
2.26
 480,500 2.19 2.26 2.23 33,500 0 0.2
17/08/2011
2.19
 389,600 2.03 2.19 2.07 4,500 0 0.0
16/08/2011
2.03
 80,100 2.03 2.11 2.03 0 0 0
15/08/2011
2.03
 130,300 2.03 2.07 1.99 0 0 0
12/08/2011
2.03
 137,500 1.99 2.03 1.99 0 0 0
11/08/2011
1.99
 51,000 1.99 2.03 1.95 0 0 0
10/08/2011
1.99
 156,200 1.99 2.07 1.95 0 0 0
09/08/2011
1.99
 313,700 2.03 2.03 1.95 0 0 0
08/08/2011
2.03
 135,200 2.15 2.15 2.03 0 0 0
05/08/2011
2.15
 248,600 2.15 2.23 2.11 20,000 0 0.1
04/08/2011
2.15
 118,800 2.11 2.15 2.03 0 0 0
03/08/2011
2.11
 123,700 2.11 2.11 1.99 0 0 0
02/08/2011
2.11
 364,700 2.19 2.19 2.03 0 120,000 -0.6
01/08/2011
2.19
 129,100 2.23 2.23 2.15 0 0 0
29/07/2011
2.23
 136,100 2.26 2.26 2.19 0 0 0
28/07/2011
2.26
 70,700 2.23 2.26 2.23 0 0 0
27/07/2011
2.23
 67,800 2.26 2.26 2.19 0 0 0
26/07/2011
2.26
 225,900 2.26 2.34 2.19 0 0 0
25/07/2011
2.26
 140,200 2.38 2.38 2.26 0 0 0
22/07/2011
2.38
 51,900 2.38 2.38 2.34 0 0 0
21/07/2011
2.38
 97,700 2.46 2.50 2.38 0 0 0
20/07/2011
2.46
 119,200 2.34 2.46 2.38 0 0 0
19/07/2011
2.34
 213,800 2.42 2.42 2.34 0 0 0
18/07/2011
2.42
 72,300 2.46 2.46 2.38 0 0 0
15/07/2011
2.46
 46,500 2.46 2.62 2.42 0 0 0
14/07/2011
2.46
 149,200 2.46 2.58 2.42 0 0 0
13/07/2011
2.46
 108,500 2.46 2.54 2.46 0 0 0
12/07/2011
2.46
 109,100 2.46 2.50 2.34 1,000 0 0.0
11/07/2011
2.46
 121,700 2.50 2.54 2.42 0 0 0
08/07/2011
2.50
 61,000 2.54 2.54 2.50 0 0 0
07/07/2011
2.54
 87,600 2.58 2.62 2.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |