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)
12/11/2012
1.46
 387,500 1.38 1.46 1.38 0 0 0
09/11/2012
1.38
 141,800 1.38 1.38 1.35 0 0 0
08/11/2012
1.38
 81,700 1.38 1.38 1.35 0 0 0
07/11/2012
1.38
 171,500 1.35 1.42 1.35 0 0 0
06/11/2012
1.35
 124,100 1.31 1.35 1.23 0 0 0
05/11/2012
1.31
 166,000 1.35 1.38 1.31 0 0 0
02/11/2012
1.35
 556,500 1.42 1.42 1.35 0 0 0
01/11/2012
1.42
 107,000 1.46 1.46 1.42 0 0 0
31/10/2012
1.46
 65,800 1.46 1.46 1.38 0 0 0
30/10/2012
1.46
 195,300 1.50 1.50 1.42 0 0 0
29/10/2012
1.50
 114,900 1.50 1.50 1.46 0 0 0
26/10/2012
1.50
 125,000 1.46 1.50 1.42 0 0 0
25/10/2012
1.46
 354,400 1.50 1.50 1.38 0 0 0
24/10/2012
1.50
 177,600 1.50 1.50 1.42 0 0 0
23/10/2012
1.50
 155,500 1.50 1.50 1.46 0 0 0
22/10/2012
1.50
 216,400 1.50 1.50 1.46 0 0 0
19/10/2012
1.50
 348,600 1.57 1.57 1.50 0 0 0
18/10/2012
1.57
 284,500 1.53 1.57 1.53 0 0 0
17/10/2012
1.53
 242,100 1.57 1.61 1.50 0 0 0
16/10/2012
1.57
 545,900 1.50 1.57 1.50 0 0 0
15/10/2012
1.50
 175,400 1.53 1.53 1.46 0 0 0
12/10/2012
1.53
 319,000 1.57 1.57 1.53 0 0 0
11/10/2012
1.57
 729,300 1.53 1.61 1.50 0 0 0
10/10/2012
1.53
 164,200 1.50 1.53 1.46 0 0 0
09/10/2012
1.50
 458,300 1.46 1.53 1.46 0 0 0
08/10/2012
1.46
 485,100 1.38 1.46 1.38 0 0 0
05/10/2012
1.38
 266,100 1.38 1.46 1.31 0 0 0
04/10/2012
1.38
 131,300 1.42 1.46 1.35 0 0 0
03/10/2012
1.42
 245,000 1.42 1.46 1.42 0 0 0
02/10/2012
1.42
 240,600 1.38 1.42 1.35 0 0 0
01/10/2012
1.38
 374,200 1.46 1.46 1.38 0 0 0
28/09/2012
1.46
 155,700 1.53 1.53 1.46 0 0 0
27/09/2012
1.53
 207,100 1.57 1.57 1.50 0 0 0
26/09/2012
1.57
 244,800 1.53 1.57 1.50 0 0 0
25/09/2012
1.53
 79,300 1.53 1.53 1.46 0 0 0
24/09/2012
1.53
 210,600 1.57 1.57 1.50 0 0 0
21/09/2012
1.57
 299,100 1.53 1.57 1.50 0 0 0
20/09/2012
1.53
 251,100 1.53 1.53 1.46 0 0 0
19/09/2012
1.53
 263,000 1.50 1.53 1.46 0 0 0
18/09/2012
1.50
 567,700 1.57 1.57 1.50 0 0 0
17/09/2012
1.57
 294,700 1.61 1.65 1.53 0 0 0
14/09/2012
1.61
 331,300 1.53 1.61 1.57 0 0 0
13/09/2012
1.53
 233,800 1.50 1.57 1.42 0 0 0
12/09/2012
1.50
 225,200 1.50 1.57 1.46 0 0 0
11/09/2012
1.50
 807,000 1.57 1.57 1.50 0 0 0
10/09/2012
1.57
 283,600 1.72 1.72 1.57 0 0 0
07/09/2012
1.72
 153,000 1.68 1.72 1.65 0 0 0
06/09/2012
1.68
 368,500 1.65 1.72 1.61 0 0 0
05/09/2012
1.65
 415,200 1.79 1.79 1.65 0 0 0
04/09/2012
1.79
 78,900 1.79 1.79 1.72 0 0 0
31/08/2012
1.79
 93,600 1.79 1.79 1.72 0 0 0
30/08/2012
1.79
 254,300 1.79 1.83 1.76 0 0 0
29/08/2012
1.79
 285,200 1.72 1.83 1.72 0 0 0
28/08/2012
1.72
 222,300 1.72 1.76 1.61 0 0 0
27/08/2012
1.72
 209,000 1.83 1.83 1.72 0 0 0
24/08/2012
1.83
 804,400 1.79 1.91 1.68 0 0 0
23/08/2012
1.79
 201,200 1.91 1.91 1.79 0 0 0
22/08/2012
1.91
 558,100 2.02 2.02 1.91 16,100 0 0.1
21/08/2012
2.02
 272,300 2.13 2.13 2.02 0 0 0
20/08/2012
2.13
 157,400 2.13 2.13 2.09 0 0 0
17/08/2012
2.13
 146,100 2.09 2.13 2.06 0 0 0
16/08/2012
2.09
 176,000 2.09 2.13 2.06 0 0 0
15/08/2012
2.09
 74,900 2.09 2.09 2.06 0 0 0
14/08/2012
2.09
 153,700 2.09 2.13 2.09 0 0 0
13/08/2012
2.09
 134,900 2.09 2.09 2.02 0 0 0
10/08/2012
2.09
 375,000 2.13 2.13 2.06 0 0 0
09/08/2012
2.13
 171,700 2.17 2.21 2.13 0 0 0
08/08/2012
2.17
 118,900 2.13 2.21 2.09 0 0 0
07/08/2012
2.13
 248,000 2.21 2.21 2.09 0 0 0
06/08/2012
2.21
 425,600 2.09 2.21 2.09 0 0 0
03/08/2012
2.09
 127,900 2.06 2.09 2.02 0 0 0
02/08/2012
2.06
 88,200 2.02 2.06 2.02 0 0 0
01/08/2012
2.02
 165,900 2.06 2.06 1.98 0 0 0
31/07/2012
2.06
 87,500 2.09 2.09 2.06 0 0 0
30/07/2012
2.09
 94,600 2.09 2.13 2.06 0 0 0
27/07/2012
2.09
 214,400 2.13 2.17 2.06 0 0 0
26/07/2012
2.13
 179,000 2.09 2.17 2.09 0 0 0
25/07/2012
2.09
 286,600 2.09 2.13 2.06 0 0 0
24/07/2012
2.09
 494,900 2.21 2.21 2.06 0 0 0
23/07/2012
2.21
 398,700 2.28 2.28 2.17 0 0 0
20/07/2012
2.28
 497,300 2.36 2.43 2.28 0 0 0
19/07/2012
2.36
 630,300 2.21 2.36 2.13 0 0 0
18/07/2012
2.21
 282,200 2.24 2.28 2.13 0 0 0
17/07/2012
2.24
 501,600 2.13 2.24 2.09 0 0 0
16/07/2012
2.13
 310,500 2.21 2.24 2.09 0 0 0
13/07/2012
2.21
 1,193,400 2.13 2.21 2.09 0 2,000 0.0
12/07/2012
2.13
 372,700 2.02 2.13 2.02 0 0 0
11/07/2012
2.02
 317,500 2.02 2.06 2.02 0 0 0
10/07/2012
2.02
 203,700 2.02 2.06 1.98 3,000 11,000 0.0
09/07/2012
2.02
 463,700 2.13 2.13 2.02 0 0 0
06/07/2012
2.13
 355,900 2.09 2.21 2.09 0 0 0
05/07/2012
2.09
 638,400 1.94 2.09 1.91 0 0 0
04/07/2012
1.94
 362,600 2.09 2.09 1.94 0 0 0
03/07/2012
2.09
 483,500 2.09 2.13 2.02 0 0 0
02/07/2012
2.09
 178,600 2.21 2.24 2.09 0 0 0
29/06/2012
2.21
 358,200 2.24 2.24 2.17 13,000 0 0.1
28/06/2012
2.24
 231,900 2.13 2.24 2.09 0 0 0
27/06/2012
2.13
 244,800 2.24 2.28 2.13 0 0 0
26/06/2012
2.24
 737,800 2.36 2.36 2.21 0 0 0
25/06/2012
2.36
 525,100 2.47 2.51 2.32 0 0 0

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