CTCP Ống thép Việt Đức VG PIPE (vgs)

24.40
-0.10
(-0.41%)
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)
20/04/2010
9.56
 1,290,900 9.45 9.74 9.48 1,000 0 0.0
19/04/2010
9.45
 1,623,000 9.66 9.84 9.41 0 6,200 -0.2
16/04/2010
9.66
 1,680,000 9.81 9.88 9.59 5,000 100,000 -2.6
15/04/2010
9.81
 1,598,200 9.66 9.95 9.66 0 0 0
14/04/2010
9.66
 1,275,100 9.56 9.77 9.56 0 0 0
13/04/2010
9.56
 1,783,900 9.59 9.88 9.48 10,000 0 0.3
12/04/2010
9.59
 1,925,500 9.66 9.74 9.38 105,000 0 2.8
09/04/2010
9.66
 1,831,400 9.95 10.03 9.48 0 0 0
08/04/2010
9.95
 2,056,600 9.70 10.06 9.66 0 0 0
07/04/2010
9.70
 2,137,600 9.84 10.06 9.66 0 131,500 -3.6
06/04/2010
9.84
 5,657,300 9.56 10.17 9.70 0 0 0
05/04/2010
9.56
 1,268,700 8.98 9.56 9.02 0 0 0
02/04/2010
8.98
 1,697,500 9.12 9.20 8.84 0 2,000 -0.0
01/04/2010
9.12
 802,500 8.98 9.34 8.87 0 0 0
31/03/2010
8.98
 1,081,500 9.34 9.45 8.91 0 0 0
30/03/2010
9.34
 2,047,300 9.30 9.66 9.16 131,500 0 3.4
29/03/2010
9.30
 2,770,700 8.84 9.30 8.84 0 1,000 -0.0
26/03/2010
8.84
 835,300 8.62 8.91 8.58 0 0 0
25/03/2010
8.62
 907,000 9.09 9.09 8.58 0 0 0
24/03/2010
9.09
 1,398,300 8.76 9.12 8.84 7,200 0 0.2
23/03/2010
8.76
 621,100 8.80 9.12 8.65 0 0 0
22/03/2010
8.80
 757,100 9.16 9.16 8.76 0 0 0
19/03/2010
9.16
 924,500 9.20 9.30 8.94 0 100 -0.0
18/03/2010
9.20
 1,322,200 8.69 9.27 8.62 0 100 -0.0
17/03/2010
8.69
 1,369,900 8.87 9.05 8.40 0 6,500 -0.2
16/03/2010
8.87
 1,789,800 9.30 9.48 8.84 0 0 0
15/03/2010
9.30
 1,746,800 9.63 9.88 9.27 700 1,400 -0.0
12/03/2010
9.63
 1,318,500 9.63 9.81 9.56 0 3,800 -0.1
11/03/2010
9.63
 1,668,400 9.30 9.88 9.34 14,000 0 0.4
10/03/2010
9.30
 1,779,000 9.41 9.52 9.16 0 0 0
09/03/2010
9.41
 1,649,700 9.56 9.74 9.23 0 10,500 -0.3
08/03/2010
9.56
 1,711,700 9.23 9.74 9.16 0 0 0
05/03/2010
9.23
 1,544,600 9.16 9.38 9.02 2,000 0 0.1
04/03/2010
9.16
 1,215,700 9.12 9.52 9.02 0 0 0
03/03/2010
9.12
 1,731,000 8.69 9.12 8.65 7,500 0 0.2
02/03/2010
8.69
 3,336,300 8.26 8.69 8.19 8,700 0 0.2
01/03/2010
8.26
 1,362,800 7.90 8.26 7.83 0 1,000 -0.0
26/02/2010
7.90
 751,600 7.83 7.93 7.68 0 0 0
25/02/2010
7.83
 716,000 7.93 8.08 7.72 0 0 0
24/02/2010
7.93
 597,600 7.83 8.01 7.57 0 0 0
23/02/2010
7.83
 514,300 8.15 8.15 7.75 0 0 0
22/02/2010
8.15
 634,600 8.04 8.37 8.11 0 0 0
12/02/2010
8.04
 564,100 7.86 8.22 7.90 0 0 0
11/02/2010
7.86
 785,300 7.86 7.97 7.65 0 0 0
10/02/2010
7.86
 597,600 7.75 7.97 7.72 1,500 0 0.0
09/02/2010
7.75
 557,500 8.04 8.04 7.68 0 0 0
08/02/2010
8.04
 452,400 8.15 8.19 7.97 0 0 0
05/02/2010
8.15
 2,091,800 8.08 8.33 7.83 5,000 0 0.1
04/02/2010
8.08
 1,020,500 7.97 8.15 7.83 1,500 0 0.0
03/02/2010
7.97
 534,800 7.93 8.11 7.79 0 0 0
02/02/2010
7.93
 718,300 8.22 8.33 7.86 3,000 0 0.1
01/02/2010
8.22
 1,103,900 8.08 8.37 7.97 0 0 0
29/01/2010
8.08
 1,268,000 7.72 8.29 7.21 0 0 0
28/01/2010
7.72
 1,137,800 7.93 8.01 7.68 0 0 0
27/01/2010
7.93
 1,949,300 8.19 8.69 7.83 0 0 0
26/01/2010
8.19
 546,600 7.75 8.19 7.93 0 0 0
25/01/2010
7.75
 1,029,500 7.39 7.75 7.28 0 0 0
22/01/2010
7.39
 980,000 7.32 7.57 6.92 0 0 0
21/01/2010
7.32
 970,900 7.79 7.79 7.32 0 0 0
20/01/2010
7.79
 2,121,100 8.37 8.47 7.79 0 0 0
19/01/2010
8.37
 1,200,700 8.55 8.65 8.11 0 0 0
18/01/2010
8.55
 454,000 9.09 9.09 8.55 2,000 0 0.0
15/01/2010
9.09
 2,169,100 9.05 9.59 8.94 0 20,000 -0.5
14/01/2010
9.05
 5,040,100 8.47 9.05 7.93 5,000 22,000 -0.4
13/01/2010
8.47
 1,963,900 9.09 9.09 8.47 0 0 0
12/01/2010
9.09
 60,700 9.56 9.56 9.09 0 0 0
11/01/2010
9.56
 184,500 9.92 10.28 9.52 0 0 0
08/01/2010
9.92
 208,600 10.10 10.64 9.66 0 0 0
07/01/2010
10.10
 272,400 10.35 10.82 9.92 0 0 0
06/01/2010
10.35
 327,100 10.82 11.32 10.35 0 0 0
05/01/2010
10.82
 251,300 10.53 11.18 10.64 0 0 0
04/01/2010
10.53
 61,900 9.88 10.53 9.84 0 0 0
31/12/2009
9.88
 228,000 9.48 9.88 9.56 0 0 0
30/12/2009
9.48
 199,200 8.84 9.52 8.65 0 200 0
29/12/2009
8.84
 125,200 9.02 9.34 8.65 0 0 0
28/12/2009
9.02
 333,100 8.44 9.02 8.44 0 0 0
25/12/2009
8.44
 127,900 8.04 8.44 8.29 0 0 0
24/12/2009
8.04
 227,900 7.65 8.04 7.39 0 0 0
23/12/2009
7.65
 115,900 7.43 7.68 7.36 0 600 0
22/12/2009
7.43
 135,800 7.50 8.01 7.39 0 1,000 0
21/12/2009
7.50
 60,400 7.10 7.50 7.43 0 1,000 0
18/12/2009
7.10
 91,000 6.85 7.10 6.85 0 0 0
17/12/2009
6.85
 161,200 6.85 6.85 6.60 0 0 0
16/12/2009
6.85
 102,500 7.21 7.68 6.85 100 400 0
15/12/2009
7.21
 50,000 7.61 7.83 6.96 100 0 0
14/12/2009
7.61
 186,200 7.10 7.61 7.00 0 0 0
11/12/2009
7.10
 39,400 7.46 7.46 7.10 0 0 0
10/12/2009
7.46
 180,700 8.01 8.11 7.46 47,000 47,000 0
09/12/2009
8.01
 104,900 8.40 8.40 8.01 47,000 47,000 0
08/12/2009
8.40
 83,000 8.87 9.20 8.29 0 0 0
07/12/2009
8.87
 96,900 9.12 9.23 8.76 0 0 0
04/12/2009
9.12
 82,800 9.20 9.34 8.80 0 0 0
03/12/2009
9.20
 135,200 9.27 9.56 8.98 0 0 0
02/12/2009
9.27
 81,700 9.88 10.17 9.23 0 0 0
01/12/2009
9.88
 242,800 9.74 10.28 9.66 0 1,500 0
30/11/2009
9.74
 157,400 9.27 9.74 8.73 0 0 0
27/11/2009
9.27
 339,200 9.34 9.99 8.69 100 2,000 0
26/11/2009
9.34
 55,700 9.99 9.99 9.34 4,000 2,000 0
25/11/2009
9.99
 131,000 10.64 10.64 9.99 0 2,000 0
24/11/2009
10.64
 161,900 11.25 11.40 10.60 2,900 0 0

Chính sách bảo mật | Điều khoản sử dụng |