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)
25/01/2022
24.02
 267,774 24.50 24.50 22.11 0 0 0
24/01/2022
24.50
 194,956 26.01 26.01 23.61 0 0 0
21/01/2022
26.01
 288,403 25.53 26.35 24.50 0 0 0
20/01/2022
25.53
 223,500 23.48 25.53 22.24 0 0 0
19/01/2022
23.48
 478,600 22.79 23.61 21.01 0 1,100 -0.0
18/01/2022
22.79
 524,000 25.26 25.26 22.79 0 0 0
17/01/2022
25.26
 640,285 26.01 26.83 23.48 0 0 0
14/01/2022
26.01
 351,330 27.72 27.72 26.01 0 0 0
13/01/2022
27.72
 511,410 28.40 28.75 26.35 0 400 -0.0
12/01/2022
28.40
 672,400 29.29 29.29 26.42 0 0 0
11/01/2022
29.29
 500,927 30.53 30.53 29.29 200 10,000 -0.4
10/01/2022
30.53
 488,630 31.55 31.55 30.46 0 5,000 -0.2
07/01/2022
31.55
 668,389 31.00 31.83 30.53 0 0 0
06/01/2022
31.00
 754,802 31.42 31.42 30.11 0 0 0
05/01/2022
31.42
 434,091 31.83 31.83 30.80 0 0 0
04/01/2022
31.83
 757,919 29.91 31.83 29.77 0 500 -0.0
31/12/2021
29.91
 1,180,602 32.10 32.10 29.77 2,000 0 0.1
30/12/2021
32.10
 482,294 32.51 32.51 31.42 0 0 0
29/12/2021
32.51
 641,930 32.44 32.65 31.21 3,000 0 0.1
28/12/2021
32.44
 652,643 32.92 32.92 32.10 0 0 0
27/12/2021
32.92
 772,002 33.47 33.54 31.96 0 300 -0.0
24/12/2021
33.47
 500,854 33.81 33.81 32.85 0 0 0
23/12/2021
33.81
 543,836 34.22 34.91 32.85 0 0 0
22/12/2021
34.22
 1,045,324 33.88 35.18 33.54 10,000 0 0.5
21/12/2021
33.88
 1,214,024 32.72 34.36 32.17 0 0 0
20/12/2021
32.72
 877,329 32.17 33.54 32.17 0 0 0
17/12/2021
32.17
 869,261 31.48 32.85 30.73 0 0 0
16/12/2021
31.48
 299,700 32.17 32.17 31.28 0 600 -0.0
15/12/2021
32.17
 381,200 32.17 32.85 31.14 0 0 0
14/12/2021
32.17
 791,437 32.03 34.15 31.14 500 500 0.0
13/12/2021
32.03
 452,143 31.69 32.51 31.48 0 0 0
10/12/2021
31.69
 615,580 31.14 31.83 30.80 0 0 0
09/12/2021
31.14
 753,971 30.05 32.03 30.05 900 0 0.0
08/12/2021
30.05
 412,260 30.05 30.18 29.09 0 0 0
07/12/2021
30.05
 440,701 29.91 30.73 28.06 0 1,900 -0.1
06/12/2021
29.91
 1,466,183 29.84 30.80 26.90 3,200 0 0.1
03/12/2021
29.84
 805,524 33.13 33.61 29.84 0 200 -0.0
02/12/2021
33.13
 480,028 33.13 33.13 32.72 0 400 -0.0
01/12/2021
33.13
 672,635 33.61 33.67 32.24 3,000 0 0.1
30/11/2021
33.61
 839,870 33.40 34.22 32.17 800 1,500 -0.0
29/11/2021
33.40
 620,666 33.19 33.88 31.48 0 5,000 -0.2
26/11/2021
33.19
 861,200 32.58 34.22 32.44 1,500 0 0.1
25/11/2021
32.58
 862,213 33.13 34.56 32.17 1,600 500 0.1
24/11/2021
33.13
 2,254,122 30.11 33.13 30.46 300 21,800 -1.0
23/11/2021
30.11
 466,050 30.11 30.32 28.88 0 0 0
22/11/2021
30.11
 781,342 30.53 30.53 28.81 500 3,000 -0.1
19/11/2021
30.53
 979,949 30.53 30.73 28.34 0 3,000 -0.1
18/11/2021
30.53
 1,022,699 29.84 31.00 27.17 0 0 0
17/11/2021
29.84
 761,344 30.32 30.32 29.29 0 1,000 -0.0
16/11/2021
30.32
 1,469,374 31.21 31.48 29.43 300 1,600 -0.1
15/11/2021
31.21
 1,437,167 29.36 32.24 29.77 5,500 1,400 0.2
12/11/2021
29.36
 1,994,884 26.69 29.36 26.69 900 5,100 -0.2
11/11/2021
26.69
 817,685 28.06 28.06 26.69 4,000 0 0.2
10/11/2021
28.06
 733,501 28.61 28.61 27.10 400 0 0.0
09/11/2021
28.61
 554,256 28.75 28.88 28.06 0 0 0
08/11/2021
28.75
 529,930 28.47 28.75 28.13 0 0 0
05/11/2021
28.47
 545,852 28.34 28.68 27.51 0 0 0
04/11/2021
28.34
 616,009 27.38 28.75 26.69 0 0 0
03/11/2021
27.38
 1,212,190 28.54 28.54 27.38 0 6,000 -0.2
02/11/2021
28.54
 1,100,022 28.95 29.16 28.27 5,000 1,900 0.1
01/11/2021
28.95
 956,485 30.32 30.73 28.75 0 7,550 -0.3
29/10/2021
30.32
 557,382 30.80 31.28 30.11 1,200 2,000 -0.0
28/10/2021
30.80
 879,365 28.88 31.07 28.75 0 0 0
27/10/2021
28.88
 544,300 29.02 29.77 28.40 5,300 0 0.2
26/10/2021
29.02
 715,100 27.99 29.02 27.03 1,000 3,100 -0.1
25/10/2021
27.99
 711,000 28.61 28.75 27.99 0 18,500 -0.8
22/10/2021
28.61
 806,000 29.09 29.57 28.40 0 3,000 -0.1
21/10/2021
29.09
 583,000 28.06 29.77 27.72 0 15,900 -0.7
20/10/2021
28.06
 1,089,200 28.54 30.05 27.38 500 8,000 -0.3
19/10/2021
28.54
 849,700 28.88 29.09 27.79 1,300 0 0.1
18/10/2021
28.88
 1,097,100 27.45 29.84 27.38 30,000 500 0
15/10/2021
27.45
 2,085,800 24.98 27.45 24.98 9,850 0 0.4
14/10/2021
24.98
 1,342,600 23.00 24.98 23.20 100 1,000 -0.0
13/10/2021
23.00
 362,200 22.93 23.20 21.90 0 0 0
12/10/2021
22.93
 662,000 23.68 23.89 22.86 1,000 0 0.0
11/10/2021
23.68
 501,900 24.02 24.30 23.61 0 0 0
08/10/2021
24.02
 423,600 24.09 24.30 23.75 1,200 100 0.0
07/10/2021
24.09
 331,932 24.09 24.30 23.96 0 0 0
06/10/2021
24.09
 382,800 23.96 24.30 23.82 0 0 0
05/10/2021
23.96
 604,057 23.82 24.37 23.68 50 0 0.0
04/10/2021
23.82
 648,305 22.24 24.09 21.97 0 3,000 -0.1
01/10/2021
22.24
 480,814 21.97 22.59 21.56 19,712 19,712 0
30/09/2021
21.97
 240,381 21.97 22.18 21.70 3,000 0 0.1
29/09/2021
21.97
 219,851 21.76 22.24 21.35 0 0 0
28/09/2021
21.76
 476,086 20.81 21.90 20.19 0 0 0
27/09/2021
20.81
 1,259,988 23.07 23.07 20.81 2,000 0 0.1
24/09/2021
23.07
 383,990 23.54 23.61 22.93 0 0 0
23/09/2021
23.54
 390,430 24.43 24.43 23.54 0 100 -0.0
22/09/2021
24.43
 650,682 24.64 24.98 23.61 0 0 0
21/09/2021
24.64
 506,108 24.43 24.64 22.04 0 0 0
20/09/2021
24.43
 1,070,642 24.64 25.67 24.02 3,000 0 0.1
17/09/2021
24.64
 1,250,695 23.75 25.73 22.86 0 0 0
16/09/2021
23.75
 251,065 24.02 24.50 23.13 0 800 -0.0
15/09/2021
24.02
 530,300 22.59 24.23 22.45 0 200 -0.0
14/09/2021
22.59
 514,276 23.54 23.61 22.59 0 2,300 -0.1
13/09/2021
23.54
 646,984 24.50 24.78 23.07 0 3,800 -0.1
10/09/2021
24.50
 525,978 24.37 25.05 24.09 0 12,100 -0.4
09/09/2021
24.37
 331,284 24.16 25.19 23.68 0 0 0
08/09/2021
24.16
 487,537 23.89 24.71 23.54 800 15,400 -0.5
07/09/2021
23.89
 1,120,376 25.67 25.94 23.75 7,500 100 0.3

Chính sách bảo mật | Điều khoản sử dụng |