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)
26/05/2011
2.14
 587,500 2.03 2.14 1.92 0 0 0
25/05/2011
2.03
 793,300 2.18 2.18 2.03 0 0 0
24/05/2011
2.18
 254,800 2.33 2.33 2.18 2,000 0 0.0
23/05/2011
2.33
 296,900 2.47 2.47 2.33 0 0 0
20/05/2011
2.47
 203,200 2.51 2.55 2.44 0 3,000 -0.0
19/05/2011
2.51
 140,600 2.58 2.58 2.51 0 0 0
18/05/2011
2.58
 159,000 2.62 2.62 2.55 0 0 0
17/05/2011
2.62
 215,500 2.77 2.77 2.62 0 0 0
16/05/2011
2.77
 193,500 2.84 2.84 2.69 0 0 0
13/05/2011
2.84
 153,200 2.92 2.92 2.73 0 0 0
12/05/2011
2.92
 77,000 2.95 2.95 2.92 0 0 0
11/05/2011
2.95
 98,800 2.95 2.99 2.92 500 0 0.0
10/05/2011
2.95
 196,600 2.99 3.03 2.95 0 0 0
09/05/2011
2.99
 116,000 2.99 3.03 2.95 0 0 0
06/05/2011
2.99
 124,500 2.95 3.03 2.95 0 0 0
05/05/2011
2.95
 260,900 3.03 3.03 2.95 1,000 0 0.0
04/05/2011
3.03
 124,400 3.10 3.10 3.03 0 0 0
29/04/2011
3.10
 309,400 2.99 3.14 2.99 2,000 0 0.0
28/04/2011
2.99
 134,500 3.03 3.03 2.95 0 0 0
27/04/2011
3.03
 166,200 2.99 3.10 2.95 1,100 23,300 -0.2
26/04/2011
2.99
 239,100 3.21 3.21 2.99 0 0 0
25/04/2011
3.21
 248,600 3.06 3.21 3.03 0 0 0
22/04/2011
3.06
 308,500 3.14 3.17 2.95 0 0 0
21/04/2011
3.14
 187,000 3.21 3.25 3.10 0 0 0
20/04/2011
3.21
 157,600 3.21 3.32 3.17 0 0 0
19/04/2011
3.21
 179,300 3.21 3.32 3.21 0 0 0
18/04/2011
3.21
 241,300 3.32 3.32 3.17 0 0 0
15/04/2011
3.32
 300,100 3.36 3.40 3.25 0 0 0
14/04/2011
3.36
 154,700 3.40 3.43 3.36 0 0 0
13/04/2011
3.40
 146,600 3.43 3.47 3.36 0 0 0
08/04/2011
3.43
 216,800 3.51 3.54 3.40 0 0 0
07/04/2011
3.51
 653,700 3.40 3.58 3.36 0 0 0
06/04/2011
3.40
 253,700 3.32 3.43 3.32 0 0 0
05/04/2011
3.32
 130,000 3.28 3.32 3.21 0 0 0
04/04/2011
3.28
 180,900 3.36 3.36 3.25 3,000 0 0.0
01/04/2011
3.36
 97,300 3.32 3.36 3.28 0 0 0
31/03/2011
3.32
 137,700 3.36 3.40 3.32 0 0 0
30/03/2011
3.36
 279,000 3.40 3.40 3.28 0 0 0
29/03/2011
3.40
 314,500 3.47 3.47 3.32 0 0 0
28/03/2011
3.47
 276,100 3.47 3.58 3.40 0 0 0
25/03/2011
3.47
 232,900 3.58 3.58 3.47 0 0 0
24/03/2011
3.58
 264,300 3.62 3.69 3.54 0 0 0
23/03/2011
3.62
 353,800 3.58 3.62 3.47 1,000 0 0.0
22/03/2011
3.58
 289,400 3.73 3.76 3.54 0 0 0
21/03/2011
3.73
 444,000 3.80 3.91 3.69 0 0 0
18/03/2011
3.80
 483,300 3.73 3.84 3.62 0 0 0
17/03/2011
3.73
 495,800 3.62 3.76 3.54 0 0 0
16/03/2011
3.62
 348,300 3.47 3.62 3.47 0 0 0
15/03/2011
3.47
 341,500 3.47 3.58 3.32 0 4,000 -0.0
14/03/2011
3.47
 565,600 3.62 3.80 3.40 0 0 0
11/03/2011
3.62
 288,100 3.43 3.62 3.43 0 0 0
10/03/2011
3.43
 408,300 3.17 3.43 3.17 0 0 0
09/03/2011
3.17
 296,700 3.32 3.32 3.14 0 0 0
08/03/2011
3.32
 370,300 3.25 3.43 3.28 0 0 0
07/03/2011
3.25
 202,200 3.25 3.32 3.03 0 0 0
04/03/2011
3.25
 282,500 3.32 3.32 3.10 1,000 0 0.0
03/03/2011
3.32
 402,200 3.47 3.47 3.28 0 53,700 -0.5
02/03/2011
3.47
 511,400 3.73 3.73 3.47 100 0 0.0
01/03/2011
3.73
 399,000 3.76 3.76 3.65 0 3,000 -0.0
28/02/2011
3.76
 228,700 3.88 3.91 3.73 2,000 0 0.0
25/02/2011
3.88
 205,900 3.84 3.91 3.73 0 0 0
24/02/2011
3.84
 203,200 3.95 3.95 3.69 0 0 0
23/02/2011
3.95
 229,900 3.84 3.99 3.80 0 0 0
22/02/2011
3.84
 455,300 3.95 3.95 3.76 0 19,300 -0.2
21/02/2011
3.95
 403,500 4.17 4.21 3.95 300 0 0.0
18/02/2011
4.17
 279,800 4.17 4.28 4.13 11,000 0 0.1
17/02/2011
4.17
 133,300 4.28 4.28 4.17 500 0 0.0
16/02/2011
4.28
 227,900 4.36 4.39 4.06 0 0 0
15/02/2011
4.36
 156,900 4.39 4.39 4.32 0 0 0
14/02/2011
4.39
 233,600 4.43 4.47 4.36 1,000 0 0.0
11/02/2011
4.43
 248,400 4.47 4.47 4.39 0 0 0
10/02/2011
4.47
 186,200 4.47 4.50 4.43 0 0 0
09/02/2011
4.47
 166,300 4.47 4.61 4.43 900 0 0.0
08/02/2011
4.47
 67,300 4.50 4.54 4.43 0 0 0
28/01/2011
4.50
 231,300 4.54 4.58 4.47 4,000 0 0.0
27/01/2011
4.54
 192,000 4.50 4.54 4.47 0 0 0
26/01/2011
4.50
 148,800 4.43 4.54 4.43 0 0 0
25/01/2011
4.43
 180,300 4.50 4.72 4.39 0 0 0
24/01/2011
4.50
 416,700 4.69 4.69 4.50 0 0 0
21/01/2011
4.69
 945,000 4.72 4.98 4.65 0 0 0
20/01/2011
4.72
 476,800 4.43 4.72 4.43 0 30,000 -0.4
19/01/2011
4.43
 251,800 4.36 4.47 4.36 0 1,000 -0.0
18/01/2011
4.36
 502,400 4.50 4.54 4.36 2,100 0 0.0
17/01/2011
4.50
 377,800 4.43 4.65 4.47 2,200 0 0.0
14/01/2011
4.43
 180,600 4.50 4.54 4.43 0 0 0
13/01/2011
4.50
 174,000 4.50 4.50 4.39 30,000 500 0.4
12/01/2011
4.50
 259,200 4.39 4.50 4.39 0 0 0
11/01/2011
4.39
 320,700 4.43 4.47 4.32 0 1,500 -0.0
10/01/2011
4.43
 234,400 4.65 4.65 4.43 0 0 0
07/01/2011
4.65
 184,300 4.65 4.69 4.58 0 0 0
06/01/2011
4.65
 218,700 4.61 4.69 4.58 0 0 0
05/01/2011
4.61
 216,000 4.76 4.80 4.54 0 0 0
04/01/2011
4.76
 161,300 4.76 4.83 4.72 0 0 0
31/12/2010
4.76
 338,800 4.76 4.83 4.69 0 0 0
30/12/2010
4.76
 132,500 4.83 4.87 4.72 0 0 0
29/12/2010
4.83
 200,500 4.95 4.98 4.76 0 0 0
28/12/2010
4.95
 359,800 4.76 4.98 4.76 0 0 0
27/12/2010
4.76
 207,700 4.76 4.83 4.72 1,200 0 0.0
24/12/2010
4.76
 290,700 4.76 4.83 4.69 0 0 0
23/12/2010
4.76
 291,700 4.87 4.95 4.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |