CTCP Ống thép Việt Đức VG PIPE (vgs)

26.20
1
(3.97%)
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) 		-4.20 -14.38% 10,611,200 -48,700 -1.5
25
29.40
25.20
2 tháng
(2025-10-16) 		-8.70 -25.82% 33,916,200 -550,000 -16.5
25
33.70
25.20
3 tháng
(2025-09-16) 		-6 -19.35% 59,497,100 -549,500 -16.5
25
33.70
25.20
6 tháng
(2025-06-18) 		0.73 3% 176,529,500 -318,400 -7.7
23.91
34.30
25.20
12 tháng
(2024-12-20) 		-3.91 -13.52% 269,298,714 -585,212 -13.7
17.55
34.30
25.20
24 tháng
(2023-12-26) 		4.74 23.40% 505,369,074 -365,100 -11.8
17.55
37.06
25.20
36 tháng
(2023-01-03) 		15.87 173.81% 721,870,731 -359,879 -12.0
8.97
37.06
25.20
60 tháng
(2021-01-11) 		16.74 202.67% 965,383,402 -347,593 -14.4
4.96
37.06
25.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/09/2012
1.64
 244,800 1.60 1.64 1.56 0 0 0
25/09/2012
1.60
 79,300 1.60 1.60 1.52 0 0 0
24/09/2012
1.60
 210,600 1.64 1.64 1.56 0 0 0
21/09/2012
1.64
 299,100 1.60 1.64 1.56 0 0 0
20/09/2012
1.60
 251,100 1.60 1.60 1.52 0 0 0
19/09/2012
1.60
 263,000 1.56 1.60 1.52 0 0 0
18/09/2012
1.56
 567,700 1.64 1.64 1.56 0 0 0
17/09/2012
1.64
 294,700 1.68 1.72 1.60 0 0 0
14/09/2012
1.68
 331,300 1.60 1.68 1.64 0 0 0
13/09/2012
1.60
 233,800 1.56 1.64 1.48 0 0 0
12/09/2012
1.56
 225,200 1.56 1.64 1.52 0 0 0
11/09/2012
1.56
 807,000 1.64 1.64 1.56 0 0 0
10/09/2012
1.64
 283,600 1.80 1.80 1.64 0 0 0
07/09/2012
1.80
 153,000 1.76 1.80 1.72 0 0 0
06/09/2012
1.76
 368,500 1.72 1.80 1.68 0 0 0
05/09/2012
1.72
 415,200 1.87 1.87 1.72 0 0 0
04/09/2012
1.87
 78,900 1.87 1.87 1.80 0 0 0
31/08/2012
1.87
 93,600 1.87 1.87 1.80 0 0 0
30/08/2012
1.87
 254,300 1.87 1.91 1.84 0 0 0
29/08/2012
1.87
 285,200 1.80 1.91 1.80 0 0 0
28/08/2012
1.80
 222,300 1.80 1.84 1.68 0 0 0
27/08/2012
1.80
 209,000 1.91 1.91 1.80 0 0 0
24/08/2012
1.91
 804,400 1.87 1.99 1.76 0 0 0
23/08/2012
1.87
 201,200 1.99 1.99 1.87 0 0 0
22/08/2012
1.99
 558,100 2.11 2.11 1.99 16,100 0 0.1
21/08/2012
2.11
 272,300 2.23 2.23 2.11 0 0 0
20/08/2012
2.23
 157,400 2.23 2.23 2.19 0 0 0
17/08/2012
2.23
 146,100 2.19 2.23 2.15 0 0 0
16/08/2012
2.19
 176,000 2.19 2.23 2.15 0 0 0
15/08/2012
2.19
 74,900 2.19 2.19 2.15 0 0 0
14/08/2012
2.19
 153,700 2.19 2.23 2.19 0 0 0
13/08/2012
2.19
 134,900 2.19 2.19 2.11 0 0 0
10/08/2012
2.19
 375,000 2.23 2.23 2.15 0 0 0
09/08/2012
2.23
 171,700 2.26 2.30 2.23 0 0 0
08/08/2012
2.26
 118,900 2.23 2.30 2.19 0 0 0
07/08/2012
2.23
 248,000 2.30 2.30 2.19 0 0 0
06/08/2012
2.30
 425,600 2.19 2.30 2.19 0 0 0
03/08/2012
2.19
 127,900 2.15 2.19 2.11 0 0 0
02/08/2012
2.15
 88,200 2.11 2.15 2.11 0 0 0
01/08/2012
2.11
 165,900 2.15 2.15 2.07 0 0 0
31/07/2012
2.15
 87,500 2.19 2.19 2.15 0 0 0
30/07/2012
2.19
 94,600 2.19 2.23 2.15 0 0 0
27/07/2012
2.19
 214,400 2.23 2.26 2.15 0 0 0
26/07/2012
2.23
 179,000 2.19 2.26 2.19 0 0 0
25/07/2012
2.19
 286,600 2.19 2.23 2.15 0 0 0
24/07/2012
2.19
 494,900 2.30 2.30 2.15 0 0 0
23/07/2012
2.30
 398,700 2.38 2.38 2.26 0 0 0
20/07/2012
2.38
 497,300 2.46 2.54 2.38 0 0 0
19/07/2012
2.46
 630,300 2.30 2.46 2.23 0 0 0
18/07/2012
2.30
 282,200 2.34 2.38 2.23 0 0 0
17/07/2012
2.34
 501,600 2.23 2.34 2.19 0 0 0
16/07/2012
2.23
 310,500 2.30 2.34 2.19 0 0 0
13/07/2012
2.30
 1,193,400 2.23 2.30 2.19 0 2,000 -0.0
12/07/2012
2.23
 372,700 2.11 2.23 2.11 0 0 0
11/07/2012
2.11
 317,500 2.11 2.15 2.11 0 0 0
10/07/2012
2.11
 203,700 2.11 2.15 2.07 3,000 11,000 -0.0
09/07/2012
2.11
 463,700 2.23 2.23 2.11 0 0 0
06/07/2012
2.23
 355,900 2.19 2.30 2.19 0 0 0
05/07/2012
2.19
 638,400 2.03 2.19 1.99 0 0 0
04/07/2012
2.03
 362,600 2.19 2.19 2.03 0 0 0
03/07/2012
2.19
 483,500 2.19 2.23 2.11 0 0 0
02/07/2012
2.19
 178,600 2.30 2.34 2.19 0 0 0
29/06/2012
2.30
 358,200 2.34 2.34 2.26 13,000 0 0.1
28/06/2012
2.34
 231,900 2.23 2.34 2.19 0 0 0
27/06/2012
2.23
 244,800 2.34 2.38 2.23 0 0 0
26/06/2012
2.34
 737,800 2.46 2.46 2.30 0 0 0
25/06/2012
2.46
 525,100 2.58 2.62 2.42 0 0 0
22/06/2012
2.58
 579,500 2.66 2.66 2.58 28,000 0 0.2
21/06/2012
2.66
 121,700 2.69 2.69 2.62 22,000 0 0.1
20/06/2012
2.69
 324,200 2.69 2.69 2.62 0 0 0
19/06/2012
2.69
 266,900 2.73 2.73 2.62 0 0 0
18/06/2012
2.73
 377,100 2.73 2.81 2.69 0 0 0
15/06/2012
2.73
 352,600 2.69 2.73 2.66 0 0 0
14/06/2012
2.69
 486,500 2.66 2.69 2.62 0 0 0
13/06/2012
2.66
 319,100 2.66 2.69 2.62 0 0 0
12/06/2012
2.66
 626,200 2.81 2.81 2.66 0 0 0
11/06/2012
2.81
 339,600 2.73 2.85 2.69 0 0 0
08/06/2012
2.73
 676,200 2.81 2.97 2.73 0 0 0
07/06/2012
2.81
 840,900 2.66 2.81 2.69 0 0 0
06/06/2012
2.66
 472,200 2.66 2.73 2.62 0 0 0
05/06/2012
2.66
 369,200 2.54 2.69 2.50 0 0 0
04/06/2012
2.54
 352,000 2.66 2.66 2.50 0 0 0
01/06/2012
2.66
 484,600 2.66 2.73 2.58 0 0 0
31/05/2012
2.66
 387,400 2.77 2.77 2.62 0 0 0
30/05/2012
2.77
 317,300 2.77 2.81 2.73 0 0 0
29/05/2012
2.77
 469,800 2.85 2.85 2.73 0 0 0
28/05/2012
2.85
 712,100 2.85 3.01 2.77 0 0 0
25/05/2012
2.85
 568,000 2.73 2.85 2.81 0 0 0
24/05/2012
2.73
 761,500 2.69 2.73 2.54 0 0 0
23/05/2012
2.69
 488,800 2.85 2.85 2.66 0 0 0
22/05/2012
2.85
 736,900 2.81 2.97 2.77 3,000 0 0.0
21/05/2012
2.81
 575,600 2.66 2.81 2.73 0 0 0
18/05/2012
2.66
 875,700 2.73 2.77 2.62 0 0 0
17/05/2012
2.73
 644,000 2.85 2.93 2.73 0 0 0
16/05/2012
2.85
 876,300 2.73 2.85 2.62 0 0 0
15/05/2012
2.73
 1,412,100 2.93 2.97 2.73 0 0 0
14/05/2012
2.93
 1,100,100 3.12 3.12 2.93 0 1,500 -0.0
11/05/2012
3.12
 1,257,600 3.28 3.32 3.08 0 600 -0.0
10/05/2012
3.28
 1,673,300 3.28 3.44 3.20 0 0 0
09/05/2012
3.28
 2,071,500 3.05 3.28 3.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |