CTCP Ống thép Việt Đức VG PIPE (vgs)

16.50
0.20
(1.23%)
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
(2026-08-19) 		-1.40 -7.91% 2,965,400 -22,800 -0.9
16.10
26.50
16.50
2 tháng
(2026-07-20) 		-1.90 -10.44% 5,426,100 -26,300 -1.0
16.10
26.50
16.50
3 tháng
(2026-06-22) 		-5.30 -24.54% 8,827,600 -44,000 -1.4
16.10
26.50
16.50
6 tháng
(2026-03-23) 		-4.48 -21.56% 28,540,900 -61,500 -1.9
15.42
26.50
16.50
12 tháng
(2025-09-23) 		-12.43 -43.26% 122,190,700 -645,200 -19.4
15.42
32.27
16.50
24 tháng
(2024-09-30) 		-17.74 -52.11% 381,786,862 -932,562 -33.3
14.02
34.04
16.50
36 tháng
(2023-10-04) 		1.38 9.22% 653,987,131 -292,621 -18.4
10.45
35.49
16.50
60 tháng
(2021-10-14) 		-7.62 -31.87% 946,993,896 -263,737 -19.7
4.75
35.49
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2020
3.93
 4,100 3.93 3.93 3.87 0 0 0
04/02/2020
3.98
 6,208 3.98 3.98 3.87 0 0 0
03/02/2020
3.98
 11,600 3.70 3.98 3.70 0 0 0
31/01/2020
4.04
 1,700 4.10 4.10 4.04 0 0 0
30/01/2020
4.10
 31,900 4.15 4.15 4.10 0 0 0
22/01/2020
4.10
 160,000 3.81 4.21 3.81 0 0 0
21/01/2020
3.98
 200 3.98 3.98 3.98 0 0 0
20/01/2020
3.98
 2,600 3.98 3.98 3.98 0 0 0
17/01/2020
3.93
 100 3.93 3.93 3.93 0 0 0
16/01/2020
3.98
 400 3.81 3.98 3.81 0 0 0
15/01/2020
3.93
 1,500 3.93 3.93 3.93 0 0 0
14/01/2020
3.93
 1,340 3.93 3.93 3.93 300 0 0.0
13/01/2020
3.98
 10,100 3.87 3.98 3.87 0 0 0
10/01/2020
3.87
 16,130 3.87 3.87 3.87 30 0 0.0
09/01/2020
3.87
 25,250 3.98 3.98 3.87 0 0 0
08/01/2020
3.81
 3,100 3.87 3.98 3.81 0 0 0
07/01/2020
3.98
 2,400 4.15 4.15 3.87 0 0 0
06/01/2020
3.98
 100 3.98 3.98 3.98 0 0 0
03/01/2020
3.98
 5,700 3.98 3.98 3.98 0 0 0
02/01/2020
3.93
 742 3.98 3.98 3.93 12 0 0.0
31/12/2019
3.93
 1,200 3.98 3.98 3.93 0 0 0
30/12/2019
3.98
 4,100 3.98 3.98 3.98 0 0 0
27/12/2019
3.98
 3,296 3.98 3.98 3.93 0 0 0
26/12/2019
3.98
 50,700 4.10 4.27 3.98 0 0 0
25/12/2019
4.10
 300 4.15 4.27 4.10 0 0 0
24/12/2019
4.15
 2,600 4.04 4.15 4.04 0 0 0
23/12/2019
4.04
 100 4.21 4.21 4.04 0 0 0
20/12/2019
4.21
 400 4.15 4.27 4.21 0 0 0
19/12/2019
4.15
 1,800 4.15 4.15 4.04 0 0 0
18/12/2019
4.15
 1,900 4.27 4.32 4.15 0 0 0
17/12/2019
4.27
 4,300 3.98 4.27 4.10 0 0 0
16/12/2019
3.98
 6,000 3.98 4.04 3.98 0 0 0
13/12/2019
3.98
 500 4.15 4.21 3.98 0 0 0
12/12/2019
4.15
 5,600 3.93 4.21 3.76 0 0 0
11/12/2019
3.93
 2,650 4.15 4.38 3.93 0 0 0
10/12/2019
4.15
 300 3.87 4.21 3.93 0 0 0
09/12/2019
3.87
 12,940 3.81 4.15 3.87 0 0 0
06/12/2019
3.81
 2,450 4.10 4.32 3.81 0 0 0
05/12/2019
4.10
 1,300 3.93 4.21 4.04 0 0 0
04/12/2019
3.93
 2,250 4.15 4.15 3.93 0 0 0
03/12/2019
4.15
 300 4.32 4.32 3.98 0 0 0
02/12/2019
4.32
 1,620 4.32 4.32 4.10 0 0 0
29/11/2019
4.32
 3,100 4.38 4.38 4.04 0 0 0
28/11/2019
4.38
 0 4.38 4.38 4.38 0 0 0
27/11/2019
4.38
 11,900 4.50 4.50 4.21 0 0 0
26/11/2019
4.50
 0 4.50 4.50 4.50 0 0 0
25/11/2019
4.50
 0 4.50 4.50 4.50 0 0 0
22/11/2019
4.50
 1,420 4.50 4.55 4.38 0 0 0
21/11/2019
4.50
 5,304 4.27 4.55 4.27 0 0 0
20/11/2019
4.27
 300 4.50 4.50 4.27 0 0 0
19/11/2019
4.50
 200 4.50 4.50 4.32 0 0 0
18/11/2019
4.50
 8,000 4.32 4.50 4.27 0 0 0
15/11/2019
4.32
 2,337 4.38 4.38 4.27 0 0 0
14/11/2019
4.38
 3,450 4.38 4.38 4.27 0 0 0
13/11/2019
4.38
 20 4.38 4.38 4.38 0 0 0
12/11/2019
4.38
 2,700 4.38 4.38 4.15 0 0 0
11/11/2019
4.38
 7,200 4.38 4.38 4.38 0 0 0
08/11/2019
4.38
 16,900 4.44 4.44 4.32 0 0 0
07/11/2019
4.44
 2,000 4.44 4.44 4.44 0 0 0
06/11/2019
4.44
 2,316 4.50 4.50 4.44 0 0 0
05/11/2019
4.50
 0 4.50 4.50 4.50 0 0 0
04/11/2019
4.50
 1,135 4.50 4.50 4.50 0 0 0
01/11/2019
4.50
 0 4.50 4.50 4.50 0 0 0
31/10/2019
4.50
 1,736 4.55 4.55 4.44 0 336 0.0
30/10/2019
4.55
 1,900 4.55 4.55 4.50 0 0 0
29/10/2019
4.55
 1,815 4.55 4.55 4.55 0 0 0
28/10/2019
4.55
 800 4.50 4.55 4.38 0 0 0
25/10/2019
4.50
 1,200 4.50 4.50 4.50 0 0 0
24/10/2019
4.50
 4,880 4.50 4.55 4.50 0 0 0
23/10/2019
4.50
 200 4.50 4.50 4.50 0 0 0
22/10/2019
4.50
 300 4.50 4.50 4.50 0 0 0
21/10/2019
4.50
 2,400 4.55 4.55 4.27 0 0 0
18/10/2019
4.55
 3,096 4.61 4.67 4.38 0 0 0
17/10/2019
4.61
 1,300 4.55 4.61 4.55 0 0 0
16/10/2019
4.55
 750 4.44 4.55 4.44 0 0 0
15/10/2019
4.44
 1,600 4.67 4.67 4.44 1,200 0 0.0
14/10/2019
4.67
 6,940 4.44 4.67 4.44 0 0 0
11/10/2019
4.44
 2,800 4.55 4.55 4.44 0 0 0
10/10/2019
4.55
 2,088 4.55 4.55 4.55 0 0 0
09/10/2019
4.55
 200 4.55 4.55 4.55 0 0 0
08/10/2019
4.55
 9,010 4.55 4.61 4.44 0 0 0
07/10/2019
4.55
 2,500 4.55 4.61 4.44 0 0 0
04/10/2019
4.55
 3,400 4.55 4.61 4.55 0 0 0
03/10/2019
4.55
 16,160 4.55 4.55 4.38 0 0 0
02/10/2019
4.55
 1,720 4.61 4.61 4.44 0 0 0
01/10/2019
4.61
 19,400 4.21 4.61 4.44 0 0 0
30/09/2019
4.21
 9,746 4.50 4.50 4.21 0 0 0
27/09/2019
4.50
 104 4.50 4.50 4.50 0 0 0
26/09/2019
4.50
 4,200 4.55 4.55 4.44 0 0 0
25/09/2019
4.55
 2,511 4.50 4.55 4.44 0 0 0
24/09/2019
4.50
 1,736 4.55 4.55 4.50 0 0 0
23/09/2019
4.55
 8,698 4.50 4.55 4.44 0 0 0
20/09/2019
4.50
 14,150 4.50 4.61 4.50 0 0 0
19/09/2019
4.50
 17,100 4.50 4.67 4.50 0 0 0
18/09/2019
4.50
 6,170 4.61 4.61 4.50 0 0 0
17/09/2019
4.61
 100 4.61 4.61 4.61 0 0 0
16/09/2019
4.61
 1,750 4.50 4.61 4.50 0 0 0
13/09/2019
4.50
 7,720 4.67 4.67 4.50 0 0 0
12/09/2019
4.67
 4,344 4.61 4.67 4.55 0 0 0
11/09/2019
4.61
 796 4.61 4.61 4.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc