CTCP Ống thép Việt Đức VG PIPE (vgs)

21.60
-0.40
(-1.82%)
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
(2026-05-20) 		-0.12 -0.55% 5,084,700 -11,300 0
21
23.08
21.60
2 tháng
(2026-04-20) 		-2.23 -9.20% 10,649,400 -82,700 0
21
24.23
21.60
3 tháng
(2026-03-23) 		1.22 5.87% 18,792,500 -53,300 1.0
20.78
24.32
21.60
6 tháng
(2025-12-22) 		-3.28 -12.98% 55,919,900 -161,000 -1.7
20.78
26.91
21.60
12 tháng
(2025-06-24) 		-0.90 -3.91% 229,464,400 -505,800 -10.3
20.78
32.85
21.60
24 tháng
(2024-07-01) 		-7.18 -24.62% 430,079,296 -891,485 -23.7
16.80
35.49
21.60
36 tháng
(2023-07-05) 		8.13 58.63% 693,235,275 -447,137 -11.9
12.51
35.49
21.60
60 tháng
(2021-07-15) 		12.17 123.77% 959,079,408 -493,243 -15.4
4.75
35.49
21.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2022
12.32
 198,053 12.91 13.24 12.06 0 0 0
14/06/2022
12.91
 177,703 13.24 13.76 12.78 0 0 0
13/06/2022
13.24
 163,604 14.55 14.55 13.17 0 900 -0.0
10/06/2022
14.55
 194,351 15.40 15.40 14.42 0 0 0
09/06/2022
15.40
 323,455 14.42 15.86 14.29 0 0 0
08/06/2022
14.42
 188,003 13.96 14.75 13.96 0 0 0
07/06/2022
13.96
 250,470 14.29 14.29 13.57 0 0 0
06/06/2022
14.29
 163,200 14.88 14.94 14.29 0 0 0
03/06/2022
14.88
 192,557 14.88 15.07 14.62 0 0 0
02/06/2022
14.88
 173,740 14.94 15.40 14.75 400 0 0.0
01/06/2022
14.94
 346,019 15.40 15.40 14.81 0 1,000 -0.0
31/05/2022
15.40
 252,203 15.80 15.80 15.34 0 0 0
30/05/2022
15.80
 168,304 15.93 16.39 15.73 0 0 0
27/05/2022
15.93
 513,700 14.68 16.12 14.68 0 0 0
26/05/2022
14.68
 247,602 14.35 14.94 14.35 500 0 0.0
25/05/2022
14.35
 268,905 13.57 14.75 13.31 0 0 0
24/05/2022
13.57
 166,100 14.35 14.35 13.11 400 0 0.0
23/05/2022
14.35
 240,473 14.81 15.27 14.09 0 0 0
20/05/2022
14.81
 133,504 14.35 14.81 14.22 0 0 0
19/05/2022
14.35
 163,700 14.62 14.81 13.83 0 0 0
18/05/2022
14.62
 329,275 13.83 15.01 13.70 5,000 0 0.1
17/05/2022
13.83
 184,450 12.58 13.83 12.45 0 0 0
16/05/2022
12.58
 138,800 12.52 13.70 12.19 0 0 0
13/05/2022
12.52
 375,929 13.90 13.90 12.52 0 0 0
12/05/2022
13.90
 189,300 14.94 15.07 13.76 6,000 3,000 0.1
11/05/2022
14.94
 189,825 13.83 15.07 14.09 0 0 0
10/05/2022
13.83
 352,302 14.62 14.68 13.17 0 0 0
09/05/2022
14.62
 163,200 16.19 16.19 14.62 0 0 0
06/05/2022
16.19
 255,347 16.39 16.91 15.34 0 0 0
05/05/2022
16.39
 273,757 17.30 18.02 15.93 3,000 0 0.1
04/05/2022
17.30
 240,700 16.78 17.70 16.39 3,000 3,000 -0.0
29/04/2022
16.78
 340,957 15.27 16.78 15.21 0 0 0
28/04/2022
15.27
 278,833 14.42 15.53 14.42 0 0 0
27/04/2022
14.42
 208,330 13.11 14.42 13.04 6,000 3,000 0.1
26/04/2022
13.11
 229,751 12.39 13.11 11.27 0 0 0
25/04/2022
12.39
 597,100 13.70 14.42 12.39 0 0 0
22/04/2022
13.70
 326,500 15.21 15.86 13.70 0 0 0
21/04/2022
15.21
 393,600 16.58 16.58 14.94 100 3,000 -0.1
20/04/2022
16.58
 165,200 18.35 18.68 16.58 0 0 0
19/04/2022
18.35
 134,800 19.93 20.32 18.35 0 0 0
18/04/2022
19.93
 188,400 20.84 20.97 19.20 0 0 0
15/04/2022
20.84
 57,700 21.63 21.63 20.84 0 0 0
14/04/2022
21.63
 107,600 21.17 21.76 21.17 200 3,000 -0.1
13/04/2022
21.17
 111,350 20.65 21.24 20.38 100 0 0.0
12/04/2022
20.65
 159,965 22.61 22.61 20.65 100 0 0.0
08/04/2022
22.61
 138,200 23.66 23.66 21.30 300 0 0.0
07/04/2022
23.66
 112,412 23.73 24.51 23.40 1,000 0 0.0
06/04/2022
23.73
 238,971 23.53 24.25 23.53 5,500 0 0.2
05/04/2022
23.53
 151,063 23.60 23.86 23.53 13,000 0 0.5
04/04/2022
23.60
 233,239 23.46 23.79 23.14 0 0 0
01/04/2022
23.46
 170,900 23.01 23.46 22.94 0 0 0
31/03/2022
23.01
 152,000 23.14 23.66 22.94 0 0 0
30/03/2022
23.14
 330,496 23.79 23.86 22.94 200 1,200 -0.0
29/03/2022
23.79
 248,500 23.40 24.32 23.46 0 3,100 -0.1
28/03/2022
23.40
 373,410 24.12 24.58 23.20 0 0 0
25/03/2022
24.12
 292,864 24.19 24.45 23.92 0 0 0
24/03/2022
24.19
 237,404 24.51 24.51 24.19 0 100 -0.0
23/03/2022
24.51
 183,950 24.64 25.17 24.45 1,200 700 0.0
22/03/2022
24.64
 274,830 24.25 24.64 23.99 0 0 0
21/03/2022
24.25
 255,624 23.79 24.78 23.79 0 400 -0.0
18/03/2022
23.79
 192,800 23.46 23.99 23.27 4,300 2,000 0.1
17/03/2022
23.46
 226,802 23.73 24.25 23.20 0 0 0
16/03/2022
23.73
 118,002 23.60 24.12 23.53 1,200 0 0.0
15/03/2022
23.60
 458,481 23.07 23.73 22.68 0 0 0
14/03/2022
23.07
 604,655 24.84 25.04 23.07 0 0 0
11/03/2022
24.84
 432,916 26.02 26.35 24.84 0 0 0
10/03/2022
26.02
 232,761 25.76 26.22 25.50 3,000 0 0.1
09/03/2022
25.76
 517,101 25.23 26.28 24.64 0 3,000 -0.1
08/03/2022
25.23
 608,846 26.74 28.84 25.23 0 0 0
07/03/2022
26.74
 461,257 26.15 27.66 26.22 0 0 0
04/03/2022
26.15
 542,615 27.07 27.53 26.15 2,000 0 0.1
03/03/2022
27.07
 1,229,808 25.04 27.40 24.91 0 0 0
02/03/2022
25.04
 205,860 25.04 25.76 24.58 0 0 0
01/03/2022
25.04
 556,760 25.04 26.35 24.91 0 0 0
28/02/2022
25.04
 809,636 23.27 25.10 23.27 0 0 0
25/02/2022
23.27
 171,616 22.94 23.46 22.94 0 0 0
24/02/2022
22.94
 399,645 23.66 24.51 21.76 0 0 0
23/02/2022
23.66
 212,005 23.27 23.99 23.07 0 0 0
22/02/2022
23.27
 267,955 24.05 24.05 22.55 0 0 0
21/02/2022
24.05
 254,829 23.99 24.78 23.92 0 0 0
18/02/2022
23.99
 462,400 22.42 24.45 21.96 0 0 0
17/02/2022
22.42
 181,800 22.09 22.61 22.09 0 100 -0.0
16/02/2022
22.09
 204,346 21.50 22.35 21.43 0 0 0
15/02/2022
21.50
 109,846 21.56 21.76 21.30 0 0 0
14/02/2022
21.56
 215,170 22.09 22.28 21.37 0 0 0
11/02/2022
22.09
 256,233 22.09 22.42 21.30 0 0 0
10/02/2022
22.09
 204,712 22.09 22.42 21.83 0 100 -0.0
09/02/2022
22.09
 360,557 21.43 22.48 20.97 0 1,000 -0.0
08/02/2022
21.43
 325,250 20.51 22.28 19.86 0 4,100 -0.1
07/02/2022
20.51
 223,450 19.01 20.51 19.20 0 1,000 -0.0
28/01/2022
19.01
 377,782 18.88 19.01 17.11 0 0 0
27/01/2022
18.88
 757,126 20.97 20.97 18.88 2,300 0 0.1
26/01/2022
20.97
 338,692 23.01 23.86 20.97 0 0 0
25/01/2022
23.01
 267,774 23.46 23.46 21.17 0 0 0
24/01/2022
23.46
 194,956 24.91 24.91 22.61 0 0 0
21/01/2022
24.91
 288,403 24.45 25.23 23.46 0 0 0
20/01/2022
24.45
 223,500 22.48 24.45 21.30 0 0 0
19/01/2022
22.48
 478,600 21.83 22.61 20.12 0 1,100 -0.0
18/01/2022
21.83
 524,000 24.19 24.19 21.83 0 0 0
17/01/2022
24.19
 640,285 24.91 25.69 22.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |