CTCP Ống thép Việt Đức VG PIPE (vgs)

17.90
-0.10
(-0.56%)
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
(2026-07-06) 		-2.80 -13.33% 2,894,300 8,700 0
17
21.30
18
2 tháng
(2026-06-08) 		-3.20 -14.95% 5,917,500 -31,300 0
17
22.40
18
3 tháng
(2026-05-07) 		-5.07 -21.79% 11,746,100 -24,100 0
17
23.27
18
6 tháng
(2026-02-06) 		-7.18 -28.28% 38,776,900 -29,900 2.2
17
26.81
18
12 tháng
(2025-08-11) 		-11.97 -39.67% 171,712,600 -481,900 -8.4
17
32.85
18
24 tháng
(2024-08-15) 		-9.75 -34.87% 394,557,384 -775,864 -16.5
16.80
34.04
18
36 tháng
(2023-08-21) 		5.69 45.46% 670,732,374 -462,057 -11.9
12.51
35.49
18
60 tháng
(2021-08-31) 		-3.76 -17.11% 943,320,055 -465,323 -14.0
4.75
35.49
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/05/2011
2.40
 140,600 2.47 2.47 2.40 0 0 0
18/05/2011
2.47
 159,000 2.51 2.51 2.44 0 0 0
17/05/2011
2.51
 215,500 2.65 2.65 2.51 0 0 0
16/05/2011
2.65
 193,500 2.72 2.72 2.58 0 0 0
13/05/2011
2.72
 153,200 2.79 2.79 2.62 0 0 0
12/05/2011
2.79
 77,000 2.83 2.83 2.79 0 0 0
11/05/2011
2.83
 98,800 2.83 2.86 2.79 500 0 0.0
10/05/2011
2.83
 196,600 2.86 2.90 2.83 0 0 0
09/05/2011
2.86
 116,000 2.86 2.90 2.83 0 0 0
06/05/2011
2.86
 124,500 2.83 2.90 2.83 0 0 0
05/05/2011
2.83
 260,900 2.90 2.90 2.83 1,000 0 0.0
04/05/2011
2.90
 124,400 2.97 2.97 2.90 0 0 0
29/04/2011
2.97
 309,400 2.86 3.00 2.86 2,000 0 0.0
28/04/2011
2.86
 134,500 2.90 2.90 2.83 0 0 0
27/04/2011
2.90
 166,200 2.86 2.97 2.83 1,100 23,300 -0.2
26/04/2011
2.86
 239,100 3.07 3.07 2.86 0 0 0
25/04/2011
3.07
 248,600 2.93 3.07 2.90 0 0 0
22/04/2011
2.93
 308,500 3.00 3.04 2.83 0 0 0
21/04/2011
3.00
 187,000 3.07 3.11 2.97 0 0 0
20/04/2011
3.07
 157,600 3.07 3.18 3.04 0 0 0
19/04/2011
3.07
 179,300 3.07 3.18 3.07 0 0 0
18/04/2011
3.07
 241,300 3.18 3.18 3.04 0 0 0
15/04/2011
3.18
 300,100 3.22 3.25 3.11 0 0 0
14/04/2011
3.22
 154,700 3.25 3.29 3.22 0 0 0
13/04/2011
3.25
 146,600 3.29 3.32 3.22 0 0 0
08/04/2011
3.29
 216,800 3.36 3.39 3.25 0 0 0
07/04/2011
3.36
 653,700 3.25 3.43 3.22 0 0 0
06/04/2011
3.25
 253,700 3.18 3.29 3.18 0 0 0
05/04/2011
3.18
 130,000 3.15 3.18 3.07 0 0 0
04/04/2011
3.15
 180,900 3.22 3.22 3.11 3,000 0 0.0
01/04/2011
3.22
 97,300 3.18 3.22 3.15 0 0 0
31/03/2011
3.18
 137,700 3.22 3.25 3.18 0 0 0
30/03/2011
3.22
 279,000 3.25 3.25 3.15 0 0 0
29/03/2011
3.25
 314,500 3.32 3.32 3.18 0 0 0
28/03/2011
3.32
 276,100 3.32 3.43 3.25 0 0 0
25/03/2011
3.32
 232,900 3.43 3.43 3.32 0 0 0
24/03/2011
3.43
 264,300 3.46 3.53 3.39 0 0 0
23/03/2011
3.46
 353,800 3.43 3.46 3.32 1,000 0 0.0
22/03/2011
3.43
 289,400 3.57 3.60 3.39 0 0 0
21/03/2011
3.57
 444,000 3.64 3.75 3.53 0 0 0
18/03/2011
3.64
 483,300 3.57 3.68 3.46 0 0 0
17/03/2011
3.57
 495,800 3.46 3.60 3.39 0 0 0
16/03/2011
3.46
 348,300 3.32 3.46 3.32 0 0 0
15/03/2011
3.32
 341,500 3.32 3.43 3.18 0 4,000 -0.0
14/03/2011
3.32
 565,600 3.46 3.64 3.25 0 0 0
11/03/2011
3.46
 288,100 3.29 3.46 3.29 0 0 0
10/03/2011
3.29
 408,300 3.04 3.29 3.04 0 0 0
09/03/2011
3.04
 296,700 3.18 3.18 3.00 0 0 0
08/03/2011
3.18
 370,300 3.11 3.29 3.15 0 0 0
07/03/2011
3.11
 202,200 3.11 3.18 2.90 0 0 0
04/03/2011
3.11
 282,500 3.18 3.18 2.97 1,000 0 0.0
03/03/2011
3.18
 402,200 3.32 3.32 3.15 0 53,700 -0.5
02/03/2011
3.32
 511,400 3.57 3.57 3.32 100 0 0.0
01/03/2011
3.57
 399,000 3.60 3.60 3.50 0 3,000 -0.0
28/02/2011
3.60
 228,700 3.71 3.75 3.57 2,000 0 0.0
25/02/2011
3.71
 205,900 3.68 3.75 3.57 0 0 0
24/02/2011
3.68
 203,200 3.78 3.78 3.53 0 0 0
23/02/2011
3.78
 229,900 3.68 3.82 3.64 0 0 0
22/02/2011
3.68
 455,300 3.78 3.78 3.60 0 19,300 -0.2
21/02/2011
3.78
 403,500 3.99 4.03 3.78 300 0 0.0
18/02/2011
3.99
 279,800 3.99 4.10 3.96 11,000 0 0.1
17/02/2011
3.99
 133,300 4.10 4.10 3.99 500 0 0.0
16/02/2011
4.10
 227,900 4.17 4.21 3.89 0 0 0
15/02/2011
4.17
 156,900 4.21 4.21 4.14 0 0 0
14/02/2011
4.21
 233,600 4.24 4.28 4.17 1,000 0 0.0
11/02/2011
4.24
 248,400 4.28 4.28 4.21 0 0 0
10/02/2011
4.28
 186,200 4.28 4.31 4.24 0 0 0
09/02/2011
4.28
 166,300 4.28 4.42 4.24 900 0 0.0
08/02/2011
4.28
 67,300 4.31 4.35 4.24 0 0 0
28/01/2011
4.31
 231,300 4.35 4.38 4.28 4,000 0 0.0
27/01/2011
4.35
 192,000 4.31 4.35 4.28 0 0 0
26/01/2011
4.31
 148,800 4.24 4.35 4.24 0 0 0
25/01/2011
4.24
 180,300 4.31 4.52 4.21 0 0 0
24/01/2011
4.31
 416,700 4.49 4.49 4.31 0 0 0
21/01/2011
4.49
 945,000 4.52 4.77 4.45 0 0 0
20/01/2011
4.52
 476,800 4.24 4.52 4.24 0 30,000 -0.4
19/01/2011
4.24
 251,800 4.17 4.28 4.17 0 1,000 -0.0
18/01/2011
4.17
 502,400 4.31 4.35 4.17 2,100 0 0.0
17/01/2011
4.31
 377,800 4.24 4.45 4.28 2,200 0 0.0
14/01/2011
4.24
 180,600 4.31 4.35 4.24 0 0 0
13/01/2011
4.31
 174,000 4.31 4.31 4.21 30,000 500 0.4
12/01/2011
4.31
 259,200 4.21 4.31 4.21 0 0 0
11/01/2011
4.21
 320,700 4.24 4.28 4.14 0 1,500 -0.0
10/01/2011
4.24
 234,400 4.45 4.45 4.24 0 0 0
07/01/2011
4.45
 184,300 4.45 4.49 4.38 0 0 0
06/01/2011
4.45
 218,700 4.42 4.49 4.38 0 0 0
05/01/2011
4.42
 216,000 4.56 4.59 4.35 0 0 0
04/01/2011
4.56
 161,300 4.56 4.63 4.52 0 0 0
31/12/2010
4.56
 338,800 4.56 4.63 4.49 0 0 0
30/12/2010
4.56
 132,500 4.63 4.67 4.52 0 0 0
29/12/2010
4.63
 200,500 4.74 4.77 4.56 0 0 0
28/12/2010
4.74
 359,800 4.56 4.77 4.56 0 0 0
27/12/2010
4.56
 207,700 4.56 4.63 4.52 1,200 0 0.0
24/12/2010
4.56
 290,700 4.56 4.63 4.49 0 0 0
23/12/2010
4.56
 291,700 4.67 4.74 4.49 0 0 0
22/12/2010
4.67
 249,600 4.77 4.88 4.63 20,000 0 0.3
21/12/2010
4.77
 335,300 4.77 4.88 4.63 500 0 0.0
20/12/2010
4.77
 362,600 4.95 5.05 4.74 0 0 0
17/12/2010
4.95
 479,700 4.70 4.98 4.67 1,300 0 0.0
16/12/2010
4.70
 892,300 4.91 4.91 4.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |