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)
18/04/2017
5.49
 154,900 5.44 5.49 5.44 0 0 0
17/04/2017
5.44
 204,030 5.49 5.62 5.35 0 10 0.0
14/04/2017
5.49
 281,500 5.67 5.67 5.44 20,000 0 0.2
13/04/2017
5.67
 296,103 6.02 6.02 5.58 1,500 0 0.0
12/04/2017
6.02
 744,000 5.58 6.02 5.44 0 0 0
11/04/2017
5.58
 685,200 5.67 5.67 5.53 0 1,000 0.0
10/04/2017
5.67
 283,290 5.75 5.80 5.67 7,000 0 0.1
07/04/2017
5.75
 340,140 5.80 5.89 5.71 0 0 0
05/04/2017
5.80
 579,500 5.71 5.89 5.71 0 0 0
04/04/2017
5.71
 334,850 5.75 5.80 5.67 0 0 0
03/04/2017
5.75
 605,400 5.80 5.89 5.67 500 0 0.0
31/03/2017
5.80
 614,531 5.84 5.98 5.80 2,000 0 0.0
30/03/2017
5.84
 943,189 5.53 5.84 5.53 20,000 0 0.3
29/03/2017
5.53
 783,728 5.35 5.53 5.44 0 0 0
28/03/2017
5.35
 300,901 5.44 5.44 5.35 0 0 0
27/03/2017
5.44
 162,546 5.49 5.53 5.40 0 0 0
24/03/2017
5.49
 249,700 5.44 5.49 5.35 0 0 0
23/03/2017
5.44
 251,710 5.40 5.44 5.31 0 0 0
22/03/2017
5.40
 290,710 5.49 5.49 5.40 600 0 0.0
21/03/2017
5.49
 581,950 5.40 5.49 5.26 8,000 0 0.1
20/03/2017
5.40
 317,600 5.44 5.49 5.35 0 0 0
17/03/2017
5.44
 245,050 5.40 5.58 5.35 0 0 0
16/03/2017
5.40
 441,720 5.31 5.49 5.31 0 0 0
15/03/2017
5.31
 632,520 5.49 5.49 5.31 900 0 0.0
14/03/2017
5.49
 859,760 5.75 5.75 5.49 4,000 0 0.1
13/03/2017
5.75
 308,700 5.80 5.84 5.71 400 0 0.0
10/03/2017
5.80
 405,500 5.80 5.89 5.80 0 0 0
09/03/2017
5.80
 460,369 5.75 5.84 5.75 0 0 0
08/03/2017
5.75
 418,630 5.75 5.93 5.71 0 0 0
07/03/2017
5.75
 518,920 5.80 5.89 5.71 500 0 0.0
06/03/2017
5.80
 982,316 5.44 5.80 5.49 0 0 0
03/03/2017
5.44
 571,100 5.40 5.44 5.35 0 0 0
02/03/2017
5.40
 714,200 5.22 5.40 5.22 0 0 0
01/03/2017
5.22
 357,400 5.22 5.22 5.13 0 0 0
28/02/2017
5.22
 407,200 5.22 5.26 5.13 0 0 0
27/02/2017
5.22
 394,066 5.31 5.31 5.22 100 0 0.0
24/02/2017
5.31
 608,027 5.35 5.35 5.26 15,000 0 0.2
23/02/2017
5.35
 638,230 5.26 5.35 5.17 0 0 0
22/02/2017
5.26
 586,621 5.35 5.44 5.17 10,000 0 0.1
21/02/2017
5.35
 1,826,496 5.04 5.53 5.04 0 10,000 -0.1
20/02/2017
5.04
 841,530 4.91 5.09 4.91 0 0 0
17/02/2017
4.91
 500,500 4.82 4.91 4.77 0 0 0
16/02/2017
4.82
 723,030 4.95 5.04 4.82 0 0 0
15/02/2017
4.95
 616,310 4.91 4.95 4.86 0 0 0
14/02/2017
4.91
 781,100 5.00 5.00 4.55 1,400 0 0.0
13/02/2017
5.00
 416,530 4.95 5.04 4.95 0 0 0
10/02/2017
4.95
 401,900 4.95 5.04 4.91 0 0 0
09/02/2017
4.95
 1,623,053 4.82 5.04 4.73 0 0 0
08/02/2017
4.82
 286,100 4.77 4.82 4.73 0 0 0
07/02/2017
4.77
 366,500 4.68 4.77 4.64 0 0 0
06/02/2017
4.68
 554,600 4.77 4.77 4.64 6,200 0 0.1
03/02/2017
4.77
 211,800 4.73 4.77 4.68 0 0 0
02/02/2017
4.73
 94,800 4.64 4.73 4.64 0 0 0
25/01/2017
4.64
 154,010 4.59 4.68 4.59 7,810 0 0.1
24/01/2017
4.59
 190,800 4.68 4.68 4.59 0 0 0
23/01/2017
4.68
 363,800 4.68 4.68 4.55 0 0 0
20/01/2017
4.68
 229,000 4.64 4.68 4.64 0 30,700 -0.3
19/01/2017
4.64
 249,300 4.73 4.77 4.64 0 0 0
18/01/2017
4.73
 93,230 4.77 4.77 4.73 0 0 0
17/01/2017
4.77
 365,200 4.77 4.77 4.73 0 13,000 -0.1
16/01/2017
4.77
 299,300 4.82 4.82 4.77 0 0 0
13/01/2017
4.82
 217,310 4.77 4.86 4.77 0 1,000 0.0
12/01/2017
4.77
 382,800 4.68 4.86 4.73 0 0 0
11/01/2017
4.68
 349,500 4.73 4.77 4.64 0 0 0
10/01/2017
4.73
 230,400 4.77 4.77 4.68 0 0 0
09/01/2017
4.77
 135,010 4.73 4.82 4.68 0 0 0
06/01/2017
4.73
 312,100 4.86 4.91 4.73 0 0 0
05/01/2017
4.86
 203,400 4.82 4.91 4.77 0 0 0
04/01/2017
4.82
 351,800 4.86 4.86 4.82 0 0 0
03/01/2017
4.86
 330,810 4.73 4.86 4.73 0 0 0
30/12/2016
4.73
 222,310 4.86 4.86 4.73 0 0 0
29/12/2016
4.86
 371,820 4.91 4.95 4.82 0 0 0
28/12/2016
4.91
 667,800 4.91 5.00 4.82 0 10,000 -0.1
27/12/2016
4.91
 306,610 5.00 5.04 4.86 1,000 0 0.0
26/12/2016
5.00
 829,410 4.82 5.00 4.82 0 0 0
23/12/2016
4.82
 432,700 4.77 4.86 4.68 0 0 0
22/12/2016
4.77
 762,570 4.82 5.04 4.77 0 0 0
21/12/2016
4.82
 1,623,950 4.42 4.82 4.42 0 0 0
20/12/2016
4.42
 227,000 4.42 4.42 4.37 0 0 0
19/12/2016
4.42
 119,602 4.42 4.42 4.37 0 0 0
16/12/2016
4.42
 120,200 4.42 4.42 4.37 0 0 0
15/12/2016
4.42
 59,400 4.42 4.46 4.37 0 0 0
14/12/2016
4.42
 289,300 4.42 4.42 4.33 0 0 0
13/12/2016
4.42
 404,710 4.42 4.51 4.06 10,000 0 0.1
12/12/2016
4.42
 191,900 4.46 4.51 4.37 0 0 0
09/12/2016
4.46
 96,700 4.55 4.55 4.46 52,000 0 0.5
08/12/2016
4.55
 131,720 4.46 4.55 4.46 112,100 0 1.1
07/12/2016
4.46
 176,470 4.42 4.51 4.42 146,100 0 1.5
06/12/2016
4.42
 126,100 4.55 4.55 4.42 1,000 0 0.0
05/12/2016
4.55
 278,750 4.42 4.59 4.42 82,200 0 0.8
02/12/2016
4.42
 212,870 4.46 4.51 4.42 0 0 0
01/12/2016
4.46
 316,378 4.51 4.55 4.42 0 0 0
30/11/2016
4.51
 230,603 4.51 4.55 4.46 23,800 0 0.2
29/11/2016
4.51
 183,330 4.59 4.59 4.51 0 0 0
28/11/2016
4.59
 341,228 4.51 4.68 4.51 0 0 0
25/11/2016
4.51
 124,210 4.59 4.59 4.46 0 0 0
24/11/2016
4.59
 240,430 4.59 4.68 4.55 0 0 0
23/11/2016
4.59
 149,700 4.64 4.68 4.59 0 0 0
22/11/2016
4.64
 326,500 4.64 4.68 4.59 0 0 0
21/11/2016
4.64
 379,080 4.55 4.64 4.46 6,900 0 0.1

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