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)
23/01/2014
2.36
 227,400 2.36 2.40 2.32 0 0 0
22/01/2014
2.36
 656,100 2.32 2.40 2.29 0 0 0
21/01/2014
2.32
 308,800 2.32 2.32 2.25 0 0 0
20/01/2014
2.32
 459,200 2.32 2.32 2.25 0 0 0
17/01/2014
2.32
 708,900 2.36 2.40 2.32 0 0 0
16/01/2014
2.36
 607,400 2.40 2.44 2.36 0 0 0
15/01/2014
2.40
 1,102,790 2.36 2.48 2.36 0 0 0
14/01/2014
2.36
 806,200 2.36 2.40 2.32 0 0 0
13/01/2014
2.36
 592,930 2.32 2.40 2.32 0 0 0
10/01/2014
2.32
 2,205,190 2.29 2.36 2.29 0 0 0
09/01/2014
2.29
 543,130 2.29 2.32 2.25 0 0 0
08/01/2014
2.29
 274,400 2.25 2.29 2.25 0 0 0
07/01/2014
2.25
 698,510 2.29 2.29 2.25 0 0 0
06/01/2014
2.29
 238,800 2.21 2.29 2.21 0 0 0
03/01/2014
2.21
 364,900 2.17 2.25 2.17 0 0 0
02/01/2014
2.17
 491,200 2.17 2.25 2.17 0 0 0
31/12/2013
2.17
 365,600 2.13 2.21 2.13 0 0 0
30/12/2013
2.13
 521,200 2.21 2.25 2.13 0 0 0
27/12/2013
2.21
 386,600 2.29 2.29 2.21 0 0 0
26/12/2013
2.29
 335,100 2.29 2.29 2.21 0 0 0
25/12/2013
2.29
 736,000 2.32 2.32 2.25 0 0 0
24/12/2013
2.32
 907,100 2.32 2.36 2.29 0 0 0
23/12/2013
2.32
 1,373,830 2.32 2.40 2.25 0 0 0
20/12/2013
2.32
 4,433,466 2.21 2.36 2.25 0 0 0
19/12/2013
2.21
 1,013,600 2.13 2.25 2.17 0 0 0
18/12/2013
2.13
 224,300 2.13 2.17 2.09 0 0 0
17/12/2013
2.13
 644,100 2.09 2.17 2.09 0 0 0
16/12/2013
2.09
 215,020 2.13 2.13 2.09 0 0 0
13/12/2013
2.13
 160,110 2.13 2.13 2.09 0 0 0
12/12/2013
2.13
 414,900 2.09 2.13 2.06 0 0 0
11/12/2013
2.09
 919,200 2.17 2.21 2.06 0 0 0
10/12/2013
2.17
 701,100 2.21 2.21 2.13 0 0 0
09/12/2013
2.21
 972,612 2.25 2.29 2.17 0 0 0
06/12/2013
2.25
 523,360 2.25 2.29 2.21 0 0 0
05/12/2013
2.25
 670,700 2.25 2.29 2.21 0 0 0
04/12/2013
2.25
 897,800 2.25 2.29 2.21 0 0 0
03/12/2013
2.25
 1,316,600 2.21 2.29 2.17 0 0 0
02/12/2013
2.21
 651,020 2.13 2.21 2.13 0 0 0
29/11/2013
2.13
 960,900 2.21 2.21 2.13 0 0 0
28/11/2013
2.21
 622,500 2.25 2.25 2.21 0 0 0
27/11/2013
2.25
 874,100 2.25 2.29 2.17 0 0 0
26/11/2013
2.25
 724,200 2.21 2.29 2.17 0 0 0
25/11/2013
2.21
 1,429,800 2.29 2.29 2.17 0 0 0
22/11/2013
2.29
 1,613,918 2.21 2.29 2.21 0 0 0
21/11/2013
2.21
 2,292,900 2.32 2.40 2.21 0 0 0
20/11/2013
2.32
 1,912,300 2.21 2.32 2.21 0 0 0
19/11/2013
2.21
 1,745,800 2.17 2.25 2.17 0 0 0
18/11/2013
2.17
 1,963,200 2.09 2.21 2.09 0 0 0
15/11/2013
2.09
 780,504 2.06 2.09 2.06 0 0 0
14/11/2013
2.06
 943,000 2.02 2.09 2.02 0 0 0
13/11/2013
2.02
 455,300 2.09 2.09 2.02 0 0 0
12/11/2013
2.09
 1,397,704 2.17 2.21 2.02 0 0 0
11/11/2013
2.17
 1,427,600 2.09 2.17 2.09 0 0 0
08/11/2013
2.09
 1,560,418 2.06 2.13 2.06 0 0 0
07/11/2013
2.06
 1,337,700 2.17 2.17 2.06 0 0 0
06/11/2013
2.17
 1,989,400 2.06 2.21 2.06 0 0 0
05/11/2013
2.06
 2,338,804 1.90 2.06 1.90 0 0 0
04/11/2013
1.90
 1,465,900 1.87 1.94 1.83 0 0 0
01/11/2013
1.87
 190,302 1.87 1.90 1.83 0 0 0
31/10/2013
1.87
 190,600 1.90 1.90 1.87 0 0 0
30/10/2013
1.90
 1,783,017 1.83 1.94 1.83 0 327,000 -1.6
29/10/2013
1.83
 390,400 1.79 1.87 1.79 0 0 0
28/10/2013
1.79
 460,900 1.83 1.83 1.79 0 0 0
25/10/2013
1.83
 260,800 1.83 1.87 1.79 0 0 0
24/10/2013
1.83
 245,500 1.87 1.90 1.83 0 0 0
23/10/2013
1.87
 510,118 1.90 1.90 1.83 0 0 0
22/10/2013
1.90
 168,300 1.90 1.90 1.83 0 0 0
21/10/2013
1.90
 988,600 1.83 1.94 1.87 0 0 0
18/10/2013
1.83
 132,300 1.87 1.87 1.83 0 0 0
17/10/2013
1.87
 560,300 1.83 1.90 1.83 0 50,000 -0.2
16/10/2013
1.83
 365,300 1.87 1.87 1.83 0 90,000 -0.4
15/10/2013
1.87
 508,800 1.79 1.87 1.79 0 0 0
14/10/2013
1.79
 220,400 1.87 1.87 1.79 0 30,000 -0.1
11/10/2013
1.87
 408,900 1.90 1.94 1.87 2,000 15,000 -0.1
10/10/2013
1.90
 684,700 1.90 1.98 1.87 0 0 0
09/10/2013
1.90
 451,000 1.94 1.94 1.90 50,000 0 0.3
08/10/2013
1.94
 706,200 1.90 1.94 1.87 68,000 0 0.3
07/10/2013
1.90
 593,200 1.90 1.94 1.90 0 0 0
04/10/2013
1.90
 1,215,100 1.87 1.94 1.83 394,000 0 1.9
03/10/2013
1.87
 447,100 1.87 1.90 1.83 0 0 0
02/10/2013
1.87
 617,400 1.83 1.90 1.83 0 0 0
01/10/2013
1.83
 1,577,400 1.83 1.94 1.83 0 0 0
30/09/2013
1.83
 259,600 1.79 1.83 1.79 0 0 0
27/09/2013
1.79
 614,700 1.83 1.83 1.75 0 0 0
26/09/2013
1.83
 354,100 1.83 1.83 1.75 0 0 0
25/09/2013
1.83
 1,189,706 1.75 1.87 1.71 0 0 0
24/09/2013
1.75
 524,100 1.68 1.79 1.68 0 0 0
23/09/2013
1.68
 417,000 1.64 1.71 1.64 0 0 0
20/09/2013
1.64
 453,100 1.64 1.68 1.60 0 0 0
19/09/2013
1.64
 199,110 1.64 1.68 1.64 0 0 0
18/09/2013
1.64
 459,200 1.68 1.71 1.60 0 0 0
17/09/2013
1.68
 259,400 1.71 1.71 1.68 0 0 0
16/09/2013
1.71
 245,900 1.71 1.75 1.56 0 0 0
13/09/2013
1.71
 267,800 1.71 1.75 1.71 0 0 0
12/09/2013
1.71
 286,900 1.68 1.75 1.68 0 0 0
11/09/2013
1.68
 199,200 1.71 1.71 1.68 0 0 0
10/09/2013
1.71
 311,600 1.68 1.71 1.68 0 0 0
09/09/2013
1.68
 417,300 1.71 1.75 1.64 0 0 0
06/09/2013
1.71
 212,400 1.75 1.75 1.71 0 0 0
05/09/2013
1.75
 255,400 1.75 1.79 1.75 0 0 0

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