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)
17/04/2015
2.31
 91,210 2.31 2.35 2.31 0 0 0
16/04/2015
2.31
 95,200 2.31 2.31 2.31 0 0 0
15/04/2015
2.31
 90,200 2.24 2.31 2.28 1,000 0 0.0
14/04/2015
2.24
 89,900 2.31 2.31 2.24 0 0 0
13/04/2015
2.31
 142,600 2.28 2.31 2.28 0 0 0
10/04/2015
2.28
 116,700 2.31 2.35 2.28 0 0 0
09/04/2015
2.31
 107,400 2.28 2.31 2.28 0 0 0
08/04/2015
2.28
 141,400 2.35 2.35 2.28 0 0 0
07/04/2015
2.35
 92,900 2.31 2.35 2.28 0 0 0
06/04/2015
2.31
 261,400 2.35 2.35 2.31 67,300 0 0.4
03/04/2015
2.35
 163,300 2.28 2.35 2.24 0 0 0
02/04/2015
2.28
 89,500 2.28 2.31 2.24 0 0 0
01/04/2015
2.28
 222,300 2.35 2.35 2.28 0 0 0
31/03/2015
2.35
 180,900 2.31 2.39 2.31 0 0 0
30/03/2015
2.31
 144,800 2.43 2.43 2.31 0 0 0
27/03/2015
2.43
 76,500 2.43 2.47 2.39 0 0 0
26/03/2015
2.43
 91,600 2.47 2.47 2.43 0 0 0
25/03/2015
2.47
 152,200 2.47 2.47 2.43 0 0 0
24/03/2015
2.47
 241,000 2.43 2.47 2.43 0 0 0
23/03/2015
2.43
 283,800 2.51 2.51 2.43 0 0 0
20/03/2015
2.51
 189,860 2.43 2.51 2.43 19,000 0 0.1
19/03/2015
2.43
 61,000 2.47 2.51 2.43 0 0 0
18/03/2015
2.47
 194,400 2.47 2.51 2.43 0 0 0
17/03/2015
2.47
 108,200 2.47 2.51 2.47 0 0 0
16/03/2015
2.47
 122,500 2.47 2.51 2.47 0 0 0
13/03/2015
2.47
 81,700 2.47 2.51 2.47 0 0 0
12/03/2015
2.47
 120,600 2.47 2.47 2.47 0 0 0
11/03/2015
2.47
 404,000 2.55 2.55 2.47 0 0 0
10/03/2015
2.55
 153,900 2.55 2.55 2.51 0 0 0
09/03/2015
2.55
 27,700 2.59 2.59 2.55 0 0 0
06/03/2015
2.59
 284,400 2.59 2.59 2.55 0 0 0
05/03/2015
2.59
 313,700 2.63 2.63 2.55 0 0 0
04/03/2015
2.63
 361,118 2.59 2.63 2.55 0 0 0
03/03/2015
2.59
 106,510 2.55 2.59 2.31 0 0 0
02/03/2015
2.55
 88,400 2.55 2.55 2.51 0 0 0
27/02/2015
2.55
 312,600 2.55 2.59 2.55 0 7,400 0.0
26/02/2015
2.55
 264,600 2.59 2.63 2.51 500 0 0.0
25/02/2015
2.59
 301,210 2.55 2.59 2.51 0 0 0
24/02/2015
2.55
 113,000 2.51 2.55 2.51 50,000 0 0.3
13/02/2015
2.51
 91,300 2.51 2.55 2.51 50,000 0 0.3
12/02/2015
2.51
 109,200 2.51 2.55 2.51 20,000 0 0.1
11/02/2015
2.51
 279,800 2.43 2.51 2.43 0 0 0
10/02/2015
2.43
 235,424 2.43 2.47 2.39 0 0 0
09/02/2015
2.43
 497,100 2.51 2.51 2.39 0 0 0
06/02/2015
2.51
 529,800 2.59 2.63 2.51 0 0 0
05/02/2015
2.59
 376,000 2.59 2.67 2.55 54,100 0 0.4
04/02/2015
2.59
 251,800 2.59 2.63 2.55 200 0 0.0
03/02/2015
2.59
 702,610 2.71 2.75 2.59 5,700 0 0.0
02/02/2015
2.71
 156,800 2.82 2.82 2.71 0 0 0
30/01/2015
2.82
 361,800 2.86 2.86 2.79 0 0 0
29/01/2015
2.86
 151,328 2.90 2.90 2.82 59,700 0 0.4
28/01/2015
2.90
 318,700 2.86 2.90 2.79 0 0 0
27/01/2015
2.86
 326,200 2.86 2.90 2.82 0 0 0
26/01/2015
2.86
 299,000 2.82 2.90 2.82 0 10,000 -0.1
23/01/2015
2.82
 245,500 2.82 2.86 2.82 0 65,700 -0.5
22/01/2015
2.82
 391,500 2.82 2.86 2.79 0 46,800 -0.3
21/01/2015
2.82
 413,800 2.82 2.86 2.79 0 0 0
20/01/2015
2.82
 228,900 2.79 3.06 2.79 0 0 0
19/01/2015
2.79
 126,000 2.86 2.86 2.79 0 0 0
16/01/2015
2.86
 370,196 2.82 2.86 2.82 0 0 0
15/01/2015
2.82
 312,100 2.79 2.86 2.79 1,000 0 0.0
14/01/2015
2.79
 193,502 2.82 2.86 2.79 0 0 0
13/01/2015
2.82
 474,379 2.82 2.82 2.79 0 0 0
12/01/2015
2.82
 234,400 2.86 2.90 2.82 0 0 0
09/01/2015
2.86
 199,619 2.86 2.90 2.82 0 0 0
08/01/2015
2.86
 109,500 2.82 2.90 2.82 0 0 0
07/01/2015
2.82
 332,200 2.90 2.94 2.82 0 0 0
06/01/2015
2.90
 290,800 2.86 2.90 2.79 0 0 0
05/01/2015
2.86
 239,500 2.90 2.90 2.86 0 0 0
31/12/2014
2.90
 250,500 2.79 2.90 2.79 0 0 0
30/12/2014
2.79
 184,000 2.67 2.79 2.63 0 0 0
29/12/2014
2.67
 299,328 2.75 2.79 2.67 0 0 0
26/12/2014
2.75
 528,100 2.82 2.82 2.75 0 0 0
25/12/2014
2.82
 82,200 2.94 2.94 2.82 0 0 0
24/12/2014
2.94
 167,400 2.90 2.94 2.86 0 0 0
23/12/2014
2.90
 292,902 2.86 2.90 2.82 0 0 0
22/12/2014
2.86
 127,510 2.82 2.86 2.82 0 0 0
19/12/2014
2.82
 426,700 2.90 2.90 2.79 0 0 0
18/12/2014
2.90
 148,402 2.82 2.94 2.82 0 0 0
17/12/2014
2.82
 633,100 2.94 2.98 2.67 0 0 0
16/12/2014
2.94
 446,798 3.02 3.02 2.94 0 0 0
15/12/2014
3.02
 251,400 3.06 3.06 3.02 0 0 0
12/12/2014
3.06
 175,910 3.02 3.06 2.98 0 0 0
11/12/2014
3.02
 229,800 3.02 3.06 2.98 0 0 0
10/12/2014
3.02
 656,600 2.94 3.06 2.94 0 0 0
09/12/2014
2.94
 1,046,800 3.10 3.10 2.90 0 0 0
08/12/2014
3.10
 539,000 3.18 3.18 3.10 0 0 0
05/12/2014
3.18
 313,300 3.22 3.22 3.14 20,000 0 0.2
04/12/2014
3.22
 536,820 3.22 3.26 3.18 3,000 0 0.0
03/12/2014
3.22
 3,400,880 3.06 3.30 3.06 67,800 0 0.5
02/12/2014
3.06
 471,200 3.02 3.10 2.98 42,200 0 0.3
01/12/2014
3.02
 185,628 3.02 3.06 2.98 8,000 0 0.1
28/11/2014
3.02
 330,600 2.98 3.02 2.94 300 0 0.0
27/11/2014
2.98
 184,000 2.94 2.98 2.90 0 0 0
26/11/2014
2.94
 170,600 2.98 3.02 2.90 0 0 0
25/11/2014
2.98
 265,610 2.94 2.98 2.90 0 0 0
24/11/2014
2.94
 266,130 3.02 3.02 2.94 0 0 0
21/11/2014
3.02
 325,400 3.06 3.06 2.94 0 0 0
20/11/2014
3.06
 413,400 3.02 3.10 3.02 0 0 0
19/11/2014
3.02
 177,700 3.02 3.02 2.98 0 0 0

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