CTCP Ống thép Việt Đức VG PIPE (vgs)

26
0
(0%)
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
(2025-12-30) 		-0.30 -1.14% 14,604,800 31,700 0.7
25
28.10
26
2 tháng
(2025-12-01) 		-1.80 -6.47% 22,575,600 38,400 0.7
25
28.50
26
3 tháng
(2025-10-31) 		-2.90 -10.03% 36,957,700 -39,200 -1.6
25
29.40
26
6 tháng
(2025-08-04) 		-4.90 -15.86% 137,722,400 -572,600 -15.4
25
34.30
26
12 tháng
(2025-02-03) 		1 4% 276,644,396 -150,136 -1.7
17.55
34.30
26
24 tháng
(2024-02-15) 		6 30% 503,211,317 -443,821 -13.8
17.55
37.06
26
36 tháng
(2023-02-14) 		16.48 173% 723,458,230 -309,663 -10.9
9.29
37.06
26
60 tháng
(2021-02-24) 		16.11 163.01% 973,529,714 -315,793 -13.6
4.96
37.06
26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2022
11.70
 124,700 11.70 12.39 11.64 0 4,400 -0.1
23/06/2022
11.70
 144,919 10.68 11.70 10.75 0 0 0
22/06/2022
10.68
 93,600 9.72 10.68 9.79 0 0 0
21/06/2022
9.72
 147,200 10.61 10.95 9.58 0 0 0
20/06/2022
10.61
 188,910 11.77 11.84 10.61 0 0 0
17/06/2022
11.77
 252,733 13.00 13.00 11.70 4,400 0 0.1
16/06/2022
13.00
 126,610 12.87 13.55 12.87 0 0 0
15/06/2022
12.87
 198,053 13.48 13.83 12.59 0 0 0
14/06/2022
13.48
 177,703 13.83 14.37 13.35 0 0 0
13/06/2022
13.83
 163,604 15.19 15.19 13.76 0 900 -0.0
10/06/2022
15.19
 194,351 16.08 16.08 15.06 0 0 0
09/06/2022
16.08
 323,455 15.06 16.56 14.92 0 0 0
08/06/2022
15.06
 188,003 14.58 15.40 14.58 0 0 0
07/06/2022
14.58
 250,470 14.92 14.92 14.17 0 0 0
06/06/2022
14.92
 163,200 15.54 15.61 14.92 0 0 0
03/06/2022
15.54
 192,557 15.54 15.74 15.26 0 0 0
02/06/2022
15.54
 173,740 15.61 16.08 15.40 400 0 0.0
01/06/2022
15.61
 346,019 16.08 16.08 15.47 0 1,000 -0.0
31/05/2022
16.08
 252,203 16.49 16.49 16.02 0 0 0
30/05/2022
16.49
 168,304 16.63 17.11 16.43 0 0 0
27/05/2022
16.63
 513,700 15.33 16.84 15.33 0 0 0
26/05/2022
15.33
 247,602 14.99 15.61 14.99 500 0 0.0
25/05/2022
14.99
 268,905 14.17 15.40 13.89 0 0 0
24/05/2022
14.17
 166,100 14.99 14.99 13.69 400 0 0.0
23/05/2022
14.99
 240,473 15.47 15.95 14.72 0 0 0
20/05/2022
15.47
 133,504 14.99 15.47 14.85 0 0 0
19/05/2022
14.99
 163,700 15.26 15.47 14.44 0 0 0
18/05/2022
15.26
 329,275 14.44 15.67 14.30 5,000 0 0.1
17/05/2022
14.44
 184,450 13.14 14.44 13.00 0 0 0
16/05/2022
13.14
 138,800 13.07 14.30 12.73 0 0 0
13/05/2022
13.07
 375,929 14.51 14.51 13.07 0 0 0
12/05/2022
14.51
 189,300 15.61 15.74 14.37 6,000 3,000 0.1
11/05/2022
15.61
 189,825 14.44 15.74 14.72 0 0 0
10/05/2022
14.44
 352,302 15.26 15.33 13.76 0 0 0
09/05/2022
15.26
 163,200 16.91 16.91 15.26 0 0 0
06/05/2022
16.91
 255,347 17.11 17.66 16.02 0 0 0
05/05/2022
17.11
 273,757 18.07 18.82 16.63 3,000 0 0.1
04/05/2022
18.07
 240,700 17.52 18.48 17.11 3,000 3,000 -0.0
29/04/2022
17.52
 340,957 15.95 17.52 15.88 0 0 0
28/04/2022
15.95
 278,833 15.06 16.22 15.06 0 0 0
27/04/2022
15.06
 208,330 13.69 15.06 13.62 6,000 3,000 0.1
26/04/2022
13.69
 229,751 12.94 13.69 11.77 0 0 0
25/04/2022
12.94
 597,100 14.30 15.06 12.94 0 0 0
22/04/2022
14.30
 326,500 15.88 16.56 14.30 0 0 0
21/04/2022
15.88
 393,600 17.32 17.32 15.61 100 3,000 -0.1
20/04/2022
17.32
 165,200 19.16 19.51 17.32 0 0 0
19/04/2022
19.16
 134,800 20.81 21.22 19.16 0 0 0
18/04/2022
20.81
 188,400 21.76 21.90 20.05 0 0 0
15/04/2022
21.76
 57,700 22.59 22.59 21.76 0 0 0
14/04/2022
22.59
 107,600 22.11 22.72 22.11 200 3,000 -0.1
13/04/2022
22.11
 111,350 21.56 22.18 21.29 100 0 0.0
12/04/2022
21.56
 159,965 23.61 23.61 21.56 100 0 0.0
08/04/2022
23.61
 138,200 24.71 24.71 22.24 300 0 0.0
07/04/2022
24.71
 112,412 24.78 25.60 24.43 1,000 0 0.0
06/04/2022
24.78
 238,971 24.57 25.32 24.57 5,500 0 0.2
05/04/2022
24.57
 151,063 24.64 24.91 24.57 13,000 0 0.5
04/04/2022
24.64
 233,239 24.50 24.84 24.16 0 0 0
01/04/2022
24.50
 170,900 24.02 24.50 23.96 0 0 0
31/03/2022
24.02
 152,000 24.16 24.71 23.96 0 0 0
30/03/2022
24.16
 330,496 24.84 24.91 23.96 200 1,200 -0.0
29/03/2022
24.84
 248,500 24.43 25.39 24.50 0 3,100 -0.1
28/03/2022
24.43
 373,410 25.19 25.67 24.23 0 0 0
25/03/2022
25.19
 292,864 25.26 25.53 24.98 0 0 0
24/03/2022
25.26
 237,404 25.60 25.60 25.26 0 100 -0.0
23/03/2022
25.60
 183,950 25.73 26.28 25.53 1,200 700 0.0
22/03/2022
25.73
 274,830 25.32 25.73 25.05 0 0 0
21/03/2022
25.32
 255,624 24.84 25.87 24.84 0 400 -0.0
18/03/2022
24.84
 192,800 24.50 25.05 24.30 4,300 2,000 0.1
17/03/2022
24.50
 226,802 24.78 25.32 24.23 0 0 0
16/03/2022
24.78
 118,002 24.64 25.19 24.57 1,200 0 0.0
15/03/2022
24.64
 458,481 24.09 24.78 23.68 0 0 0
14/03/2022
24.09
 604,655 25.94 26.15 24.09 0 0 0
11/03/2022
25.94
 432,916 27.17 27.51 25.94 0 0 0
10/03/2022
27.17
 232,761 26.90 27.38 26.62 3,000 0 0.1
09/03/2022
26.90
 517,101 26.35 27.45 25.73 0 3,000 -0.1
08/03/2022
26.35
 608,846 27.92 30.11 26.35 0 0 0
07/03/2022
27.92
 461,257 27.31 28.88 27.38 0 0 0
04/03/2022
27.31
 542,615 28.27 28.75 27.31 2,000 0 0.1
03/03/2022
28.27
 1,229,808 26.15 28.61 26.01 0 0 0
02/03/2022
26.15
 205,860 26.15 26.90 25.67 0 0 0
01/03/2022
26.15
 556,760 26.15 27.51 26.01 0 0 0
28/02/2022
26.15
 809,636 24.30 26.21 24.30 0 0 0
25/02/2022
24.30
 171,616 23.96 24.50 23.96 0 0 0
24/02/2022
23.96
 399,645 24.71 25.60 22.72 0 0 0
23/02/2022
24.71
 212,005 24.30 25.05 24.09 0 0 0
22/02/2022
24.30
 267,955 25.12 25.12 23.54 0 0 0
21/02/2022
25.12
 254,829 25.05 25.87 24.98 0 0 0
18/02/2022
25.05
 462,400 23.41 25.53 22.93 0 0 0
17/02/2022
23.41
 181,800 23.07 23.61 23.07 0 100 -0.0
16/02/2022
23.07
 204,346 22.45 23.34 22.38 0 0 0
15/02/2022
22.45
 109,846 22.52 22.72 22.24 0 0 0
14/02/2022
22.52
 215,170 23.07 23.27 22.31 0 0 0
11/02/2022
23.07
 256,233 23.07 23.41 22.24 0 0 0
10/02/2022
23.07
 204,712 23.07 23.41 22.79 0 100 -0.0
09/02/2022
23.07
 360,557 22.38 23.48 21.90 0 1,000 -0.0
08/02/2022
22.38
 325,250 21.42 23.27 20.74 0 4,100 -0.1
07/02/2022
21.42
 223,450 19.85 21.42 20.05 0 1,000 -0.0
28/01/2022
19.85
 377,782 19.71 19.85 17.86 0 0 0
27/01/2022
19.71
 757,126 21.90 21.90 19.71 2,300 0 0.1
26/01/2022
21.90
 338,692 24.02 24.91 21.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |