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)
31/01/2012
1.68
 407,400 1.65 1.76 1.65 83,700 20,000 0.3
30/01/2012
1.65
 159,200 1.57 1.68 1.61 28,800 50,000 -0.1
20/01/2012
1.57
 128,100 1.61 1.65 1.57 1,100 0 0.0
19/01/2012
1.61
 279,900 1.53 1.61 1.53 69,600 0 0.3
18/01/2012
1.53
 60,500 1.53 1.57 1.50 0 0 0
17/01/2012
1.53
 177,700 1.57 1.61 1.50 100 0 0.0
16/01/2012
1.57
 408,000 1.50 1.57 1.50 103,300 0 0.4
13/01/2012
1.50
 227,500 1.50 1.53 1.46 20,400 0 0.1
12/01/2012
1.50
 58,400 1.53 1.53 1.50 0 0 0
11/01/2012
1.53
 159,500 1.53 1.61 1.53 0 0 0
10/01/2012
1.53
 237,400 1.50 1.53 1.50 10,300 0 0.0
09/01/2012
1.50
 148,600 1.42 1.50 1.42 0 0 0
06/01/2012
1.42
 177,300 1.46 1.46 1.42 0 20,000 -0.1
05/01/2012
1.46
 156,300 1.50 1.53 1.46 0 0 0
04/01/2012
1.50
 149,800 1.53 1.57 1.50 0 0 0
03/01/2012
1.53
 289,700 1.46 1.53 1.50 0 0 0
30/12/2011
1.46
 218,000 1.38 1.46 1.38 20,000 0 0.1
29/12/2011
1.38
 97,700 1.46 1.46 1.35 0 0 0
28/12/2011
1.46
 184,700 1.38 1.46 1.31 0 0 0
27/12/2011
1.38
 211,600 1.46 1.46 1.38 0 15,000 -0.1
26/12/2011
1.46
 111,400 1.53 1.53 1.46 0 0 0
23/12/2011
1.53
 209,300 1.61 1.61 1.50 0 5,800 -0.0
22/12/2011
1.61
 221,300 1.72 1.72 1.61 0 39,200 -0.2
21/12/2011
1.72
 102,600 1.72 1.79 1.68 0 0 0
20/12/2011
1.72
 193,300 1.79 1.79 1.72 0 0 0
19/12/2011
1.79
 110,700 1.83 1.83 1.79 0 0 0
16/12/2011
1.83
 266,000 1.79 1.87 1.79 12,500 9,000 0.0
15/12/2011
1.79
 172,000 1.83 1.83 1.72 47,500 0 0.2
14/12/2011
1.83
 343,400 1.91 1.91 1.79 0 0 0
13/12/2011
1.91
 218,600 1.94 1.94 1.87 0 71,100 -0.4
12/12/2011
1.94
 341,700 1.98 1.98 1.91 0 156,200 -0.8
09/12/2011
1.98
 111,500 2.06 2.06 1.98 0 0 0
08/12/2011
2.06
 147,400 2.06 2.09 2.02 0 0 0
07/12/2011
2.06
 190,100 2.13 2.17 2.06 0 0 0
06/12/2011
2.13
 201,100 2.09 2.21 2.13 0 0 0
05/12/2011
2.09
 324,100 2.02 2.09 2.06 114,200 0 0.6
02/12/2011
2.02
 104,800 2.02 2.06 1.98 9,000 0 0.0
01/12/2011
2.02
 158,600 1.94 2.02 1.94 18,000 0 0.1
30/11/2011
1.94
 103,300 1.98 2.02 1.94 0 6,300 -0.0
29/11/2011
1.98
 132,800 2.06 2.09 1.98 0 8,700 -0.0
28/11/2011
2.06
 403,200 1.94 2.06 1.98 30,000 0 0.2
25/11/2011
1.94
 123,800 1.94 1.94 1.91 0 25,000 -0.1
24/11/2011
1.94
 160,600 2.02 2.02 1.94 0 10,000 -0.1
23/11/2011
2.02
 110,100 1.98 2.02 1.98 2,000 0 0.0
22/11/2011
1.98
 121,400 1.98 2.02 1.91 20,000 0 0.1
21/11/2011
1.98
 60,500 1.98 2.02 1.94 20,000 0 0.1
18/11/2011
1.98
 146,700 2.02 2.02 1.94 0 0 0
17/11/2011
2.02
 167,600 2.09 2.13 2.02 10,000 0 0.1
16/11/2011
2.09
 409,300 2.02 2.09 1.98 83,000 0 0.5
15/11/2011
2.02
 127,800 1.98 2.06 1.94 0 0 0
14/11/2011
1.98
 197,200 2.06 2.06 1.94 0 0 0
11/11/2011
2.06
 163,200 2.06 2.13 2.02 0 0 0
10/11/2011
2.06
 271,800 2.09 2.09 2.02 0 5,000 -0.0
09/11/2011
2.09
 182,300 2.24 2.24 2.09 0 0 0
08/11/2011
2.24
 121,600 2.17 2.24 2.13 0 10,000 -0.1
07/11/2011
2.17
 299,300 2.24 2.24 2.17 0 0 0
04/11/2011
2.24
 444,600 2.24 2.32 2.21 5,000 0 0.0
03/11/2011
2.24
 409,900 2.28 2.32 2.21 0 5,000 -0.0
02/11/2011
2.28
 322,200 2.39 2.39 2.24 0 3,300 -0.0
01/11/2011
2.39
 250,900 2.47 2.51 2.39 0 0 0
31/10/2011
2.47
 549,600 2.47 2.62 2.39 0 46,700 -0.3
28/10/2011
2.47
 1,031,200 2.28 2.47 2.36 0 0 0
27/10/2011
2.28
 192,800 2.32 2.36 2.28 0 0 0
26/10/2011
2.32
 151,500 2.32 2.32 2.24 0 0 0
25/10/2011
2.32
 198,200 2.36 2.39 2.28 0 0 0
24/10/2011
2.36
 219,200 2.39 2.47 2.32 5,000 0 0.0
21/10/2011
2.39
 407,700 2.28 2.39 2.28 20,000 0 0.1
20/10/2011
2.28
 186,600 2.28 2.32 2.24 26,800 0 0.2
19/10/2011
2.28
 192,700 2.21 2.28 2.21 13,200 0 0.1
18/10/2011
2.21
 120,400 2.24 2.24 2.17 0 0 0
17/10/2011
2.24
 262,300 2.32 2.36 2.21 0 0 0
14/10/2011
2.32
 203,500 2.28 2.36 2.28 0 0 0
13/10/2011
2.28
 291,100 2.28 2.36 2.21 0 0 0
12/10/2011
2.28
 401,500 2.39 2.39 2.24 30,000 65,000 -0.2
11/10/2011
2.39
 107,700 2.39 2.47 2.39 0 0 0
10/10/2011
2.39
 122,900 2.43 2.43 2.36 0 0 0
07/10/2011
2.43
 247,300 2.54 2.54 2.43 63,500 63,500 0
06/10/2011
2.54
 434,200 2.39 2.54 2.39 10,000 0 0.1
05/10/2011
2.39
 271,100 2.39 2.47 2.36 15,000 0 0.1
04/10/2011
2.39
 228,700 2.36 2.43 2.24 70,000 70,000 0
03/10/2011
2.36
 428,100 2.47 2.47 2.32 0 0 0
30/09/2011
2.47
 268,100 2.51 2.54 2.43 0 10,000 -0.1
29/09/2011
2.51
 1,021,300 2.65 2.65 2.51 600 30,000 -0.2
28/09/2011
2.65
 219,900 2.69 2.73 2.54 0 0 0
27/09/2011
2.69
 368,600 2.65 2.73 2.62 0 0 0
26/09/2011
2.65
 256,800 2.77 2.80 2.65 0 0 0
23/09/2011
2.77
 410,700 2.73 2.80 2.62 0 0 0
22/09/2011
2.73
 644,400 2.65 2.77 2.58 50,000 0 0.4
21/09/2011
2.65
 458,000 2.58 2.69 2.54 0 0 0
20/09/2011
2.58
 578,800 2.73 2.77 2.54 0 0 0
19/09/2011
2.73
 330,100 2.69 2.80 2.62 0 0 0
16/09/2011
2.69
 843,400 2.88 2.88 2.69 0 0 0
15/09/2011
2.88
 948,100 2.92 2.95 2.84 0 0 0
14/09/2011
2.92
 1,677,700 2.99 3.18 2.88 0 65,000 -0.5
13/09/2011
2.99
 399,800 2.80 2.99 2.92 0 0 0
12/09/2011
2.80
 1,366,700 2.69 2.80 2.62 0 0 0
09/09/2011
2.69
 771,900 2.62 2.69 2.58 0 0 0
08/09/2011
2.62
 942,400 2.58 2.69 2.58 0 38,000 -0.3
07/09/2011
2.58
 573,800 2.43 2.58 2.43 0 0 0
06/09/2011
2.43
 469,600 2.54 2.54 2.43 0 10,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |