CTCP Ống thép Việt Đức VG PIPE (vgs)

25.70
-0.50
(-1.91%)
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
(2025-11-17) 		-3 -10.27% 11,421,000 -4,700 -0.3
25
29.40
25.70
2 tháng
(2025-10-20) 		-3 -10.27% 29,766,700 -471,500 -14.1
25
29.40
25.70
3 tháng
(2025-09-18) 		-3.90 -12.96% 57,448,700 -613,200 -18.7
25
33.70
25.70
6 tháng
(2025-06-20) 		1.93 7.94% 174,417,700 -463,200 -11.7
23.91
34.30
25.70
12 tháng
(2024-12-23) 		-2.71 -9.37% 269,800,449 -609,712 -14.8
17.55
34.30
25.70
24 tháng
(2023-12-28) 		6.11 30.44% 504,797,274 -335,502 -11.1
17.55
37.06
25.70
36 tháng
(2023-01-03) 		17.07 186.96% 722,680,531 -315,879 -10.9
8.97
37.06
25.70
60 tháng
(2021-01-12) 		17.16 189.82% 965,921,002 -303,593 -13.3
4.96
37.06
25.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/05/2020
4.69
 2,630 4.75 4.75 4.58 0 400 -0.0
13/05/2020
4.75
 3,000 4.75 4.75 4.75 0 0 0
12/05/2020
4.75
 3,400 4.75 4.75 4.52 0 0 0
11/05/2020
4.75
 1,330 4.75 4.75 4.63 0 0 0
08/05/2020
4.75
 5,070 4.81 4.81 4.69 0 0 0
07/05/2020
4.81
 9,330 4.81 4.81 4.75 0 0 0
06/05/2020
4.81
 68,400 4.75 4.81 4.69 400 0 0.0
05/05/2020
4.75
 33,020 4.75 4.93 4.75 0 0 0
04/05/2020
4.75
 9,427 4.75 4.81 4.69 427 0 0.0
29/04/2020
4.75
 30,450 4.46 4.75 4.46 0 40 -0.0
28/04/2020
4.46
 30,630 4.28 4.46 4.10 0 0 0
27/04/2020
4.28
 1,000 4.28 4.28 4.28 0 0 0
24/04/2020
4.28
 100 4.22 4.28 4.28 0 0 0
23/04/2020
4.22
 1,190 4.16 4.22 4.22 0 0 0
22/04/2020
4.16
 22,400 4.28 4.28 3.86 0 0 0
21/04/2020
4.28
 16,035 4.34 4.34 4.22 0 0 0
20/04/2020
4.34
 6,800 4.34 4.34 4.34 0 0 0
17/04/2020
4.34
 900 4.22 4.34 4.22 0 0 0
16/04/2020
4.22
 9,603 4.22 4.22 4.22 0 0 0
15/04/2020
4.22
 4,400 4.34 4.34 4.22 0 0 0
14/04/2020
4.34
 4,000 4.28 4.34 4.28 1,000 0 0.0
13/04/2020
4.28
 300 4.34 4.34 4.10 0 0 0
10/04/2020
4.34
 8,500 4.16 4.40 4.16 0 0 0
09/04/2020
4.16
 16,600 4.28 4.28 4.16 0 0 0
08/04/2020
4.28
 9,920 4.22 4.28 4.22 0 0 0
07/04/2020
4.22
 8,350 4.22 4.28 4.22 0 0 0
06/04/2020
4.22
 27,700 4.22 4.28 3.80 0 11,200 -0.1
03/04/2020
4.22
 13,080 4.04 4.40 4.04 0 0 0
01/04/2020
4.04
 2,520 3.74 4.04 3.98 0 0 0
31/03/2020
3.74
 17,100 4.10 4.10 3.74 100 0 0.0
30/03/2020
4.10
 11,354 4.22 4.22 3.80 0 0 0
27/03/2020
4.22
 8,800 4.04 4.40 3.92 0 0 0
26/03/2020
4.04
 12,440 4.04 4.04 3.98 0 0 0
25/03/2020
4.04
 1,460 4.04 4.04 3.92 0 0 0
24/03/2020
4.04
 3,000 4.04 4.04 4.04 0 0 0
23/03/2020
4.04
 7,600 4.04 4.04 3.92 0 0 0
20/03/2020
4.04
 2,020 4.10 4.10 4.04 0 0 0
19/03/2020
4.10
 5,000 4.16 4.16 4.10 0 0 0
18/03/2020
4.16
 4,100 4.10 4.16 4.04 0 0 0
17/03/2020
4.10
 0 4.10 4.10 4.10 0 0 0
16/03/2020
4.10
 3,000 4.10 4.10 4.10 0 0 0
13/03/2020
4.10
 3,618 4.16 4.16 4.10 0 0 0
12/03/2020
4.16
 11,820 4.22 4.22 4.04 0 0 0
11/03/2020
4.22
 11,500 4.28 4.28 4.16 0 0 0
10/03/2020
4.28
 4,950 4.28 4.28 4.22 0 0 0
09/03/2020
4.28
 64,500 4.28 4.34 4.04 0 0 0
06/03/2020
4.28
 4,208 4.40 4.40 4.28 0 0 0
05/03/2020
4.40
 11,000 4.40 4.46 4.40 0 0 0
04/03/2020
4.40
 23,100 4.28 4.40 4.28 0 0 0
03/03/2020
4.28
 61,350 4.16 4.34 4.16 0 0 0
02/03/2020
4.16
 14,880 4.16 4.16 4.16 0 0 0
28/02/2020
4.16
 21,104 4.28 4.28 4.16 0 0 0
27/02/2020
4.28
 33,500 4.16 4.28 4.10 0 0 0
26/02/2020
4.16
 20,300 4.16 4.16 4.04 0 0 0
25/02/2020
4.16
 7,200 4.16 4.16 4.10 0 0 0
24/02/2020
4.16
 21,200 4.16 4.16 4.16 0 0 0
21/02/2020
4.16
 12,700 4.22 4.22 4.16 0 0 0
20/02/2020
4.22
 8,800 4.16 4.22 4.16 0 0 0
19/02/2020
4.16
 38,000 4.22 4.22 4.16 0 0 0
18/02/2020
4.22
 11,196 4.22 4.22 4.16 0 0 0
17/02/2020
4.22
 20,500 4.34 4.34 4.22 0 100 -0.0
14/02/2020
4.34
 51,010 4.16 4.34 4.16 0 0 0
13/02/2020
4.16
 138,716 4.16 4.16 4.16 0 0 0
12/02/2020
4.16
 121,100 4.28 4.28 4.10 0 0 0
11/02/2020
4.28
 12,510 4.16 4.28 4.16 0 0 0
10/02/2020
4.16
 65,008 4.10 4.22 4.04 0 0 0
07/02/2020
4.10
 2,000 4.16 4.16 4.10 0 0 0
06/02/2020
4.16
 30,600 4.10 4.22 4.16 0 0 0
05/02/2020
4.10
 4,100 4.16 4.16 4.04 0 0 0
04/02/2020
4.16
 6,208 4.16 4.16 4.04 0 0 0
03/02/2020
4.16
 11,600 4.22 4.22 3.86 0 0 0
31/01/2020
4.22
 1,700 4.28 4.28 4.22 0 0 0
30/01/2020
4.28
 31,900 4.28 4.34 4.28 0 0 0
22/01/2020
4.28
 160,000 4.16 4.40 3.98 0 0 0
21/01/2020
4.16
 200 4.16 4.16 4.16 0 0 0
20/01/2020
4.16
 2,600 4.10 4.16 4.16 0 0 0
17/01/2020
4.10
 100 4.16 4.16 4.10 0 0 0
16/01/2020
4.16
 400 4.10 4.16 3.98 0 0 0
15/01/2020
4.10
 1,500 4.10 4.10 4.10 0 0 0
14/01/2020
4.10
 1,340 4.16 4.16 4.10 300 0 0.0
13/01/2020
4.16
 10,100 4.04 4.16 4.04 0 0 0
10/01/2020
4.04
 16,130 4.04 4.04 4.04 30 0 0.0
09/01/2020
4.04
 25,250 3.98 4.16 4.04 0 0 0
08/01/2020
3.98
 3,100 4.16 4.16 3.98 0 0 0
07/01/2020
4.16
 2,400 4.16 4.34 4.04 0 0 0
06/01/2020
4.16
 100 4.16 4.16 4.16 0 0 0
03/01/2020
4.16
 5,700 4.10 4.16 4.16 0 0 0
02/01/2020
4.10
 742 4.10 4.16 4.10 12 0 0.0
31/12/2019
4.10
 1,200 4.16 4.16 4.10 0 0 0
30/12/2019
4.16
 4,100 4.16 4.16 4.16 0 0 0
27/12/2019
4.16
 3,296 4.16 4.16 4.10 0 0 0
26/12/2019
4.16
 50,700 4.28 4.46 4.16 0 0 0
25/12/2019
4.28
 300 4.34 4.46 4.28 0 0 0
24/12/2019
4.34
 2,600 4.22 4.34 4.22 0 0 0
23/12/2019
4.22
 100 4.40 4.40 4.22 0 0 0
20/12/2019
4.40
 400 4.34 4.46 4.40 0 0 0
19/12/2019
4.34
 1,800 4.34 4.34 4.22 0 0 0
18/12/2019
4.34
 1,900 4.46 4.52 4.34 0 0 0
17/12/2019
4.46
 4,300 4.16 4.46 4.28 0 0 0
16/12/2019
4.16
 6,000 4.16 4.22 4.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |