CTCP Ống thép Việt Đức VG PIPE (vgs)

18
-0.20
(-1.10%)
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
(2026-07-06) 		-2.80 -13.33% 2,894,300 8,700 0
17
21.30
18
2 tháng
(2026-06-08) 		-3.20 -14.95% 5,917,500 -31,300 0
17
22.40
18
3 tháng
(2026-05-07) 		-5.07 -21.79% 11,746,100 -24,100 0
17
23.27
18
6 tháng
(2026-02-06) 		-7.18 -28.28% 38,776,900 -29,900 2.2
17
26.81
18
12 tháng
(2025-08-11) 		-11.97 -39.67% 171,712,600 -481,900 -8.4
17
32.85
18
24 tháng
(2024-08-15) 		-9.75 -34.87% 394,557,384 -775,864 -16.5
16.80
34.04
18
36 tháng
(2023-08-21) 		5.69 45.46% 670,732,374 -462,057 -11.9
12.51
35.49
18
60 tháng
(2021-08-31) 		-3.76 -17.11% 943,320,055 -465,323 -14.0
4.75
35.49
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/01/2022
24.91
 351,330 26.54 26.54 24.91 0 0 0
13/01/2022
26.54
 511,410 27.20 27.53 25.23 0 400 -0.0
12/01/2022
27.20
 672,400 28.05 28.05 25.30 0 0 0
11/01/2022
28.05
 500,927 29.23 29.23 28.05 200 10,000 -0.4
10/01/2022
29.23
 488,630 30.22 30.22 29.17 0 5,000 -0.2
07/01/2022
30.22
 668,389 29.69 30.48 29.23 0 0 0
06/01/2022
29.69
 754,802 30.08 30.08 28.84 0 0 0
05/01/2022
30.08
 434,091 30.48 30.48 29.49 0 0 0
04/01/2022
30.48
 757,919 28.64 30.48 28.51 0 500 -0.0
31/12/2021
28.64
 1,180,602 30.74 30.74 28.51 2,000 0 0.1
30/12/2021
30.74
 482,294 31.13 31.13 30.08 0 0 0
29/12/2021
31.13
 641,930 31.07 31.26 29.89 3,000 0 0.1
28/12/2021
31.07
 652,643 31.53 31.53 30.74 0 0 0
27/12/2021
31.53
 772,002 32.05 32.12 30.61 0 300 -0.0
24/12/2021
32.05
 500,854 32.38 32.38 31.46 0 0 0
23/12/2021
32.38
 543,836 32.77 33.43 31.46 0 0 0
22/12/2021
32.77
 1,045,324 32.44 33.69 32.12 10,000 0 0.5
21/12/2021
32.44
 1,214,024 31.33 32.90 30.81 0 0 0
20/12/2021
31.33
 877,329 30.81 32.12 30.81 0 0 0
17/12/2021
30.81
 869,261 30.15 31.46 29.43 0 0 0
16/12/2021
30.15
 299,700 30.81 30.81 29.95 0 600 -0.0
15/12/2021
30.81
 381,200 30.81 31.46 29.82 0 0 0
14/12/2021
30.81
 791,437 30.67 32.71 29.82 500 500 0.0
13/12/2021
30.67
 452,143 30.35 31.13 30.15 0 0 0
10/12/2021
30.35
 615,580 29.82 30.48 29.49 0 0 0
09/12/2021
29.82
 753,971 28.77 30.67 28.77 900 0 0.0
08/12/2021
28.77
 412,260 28.77 28.90 27.86 0 0 0
07/12/2021
28.77
 440,701 28.64 29.43 26.87 0 1,900 -0.1
06/12/2021
28.64
 1,466,183 28.58 29.49 25.76 3,200 0 0.1
03/12/2021
28.58
 805,524 31.72 32.18 28.58 0 200 -0.0
02/12/2021
31.72
 480,028 31.72 31.72 31.33 0 400 -0.0
01/12/2021
31.72
 672,635 32.18 32.25 30.87 3,000 0 0.1
30/11/2021
32.18
 839,870 31.98 32.77 30.81 800 1,500 -0.0
29/11/2021
31.98
 620,666 31.79 32.44 30.15 0 5,000 -0.2
26/11/2021
31.79
 861,200 31.20 32.77 31.07 1,500 0 0.1
25/11/2021
31.20
 862,213 31.72 33.10 30.81 1,600 500 0.1
24/11/2021
31.72
 2,254,122 28.84 31.72 29.17 300 21,800 -1.0
23/11/2021
28.84
 466,050 28.84 29.04 27.66 0 0 0
22/11/2021
28.84
 781,342 29.23 29.23 27.59 500 3,000 -0.1
19/11/2021
29.23
 979,949 29.23 29.43 27.13 0 3,000 -0.1
18/11/2021
29.23
 1,022,699 28.58 29.69 26.02 0 0 0
17/11/2021
28.58
 761,344 29.04 29.04 28.05 0 1,000 -0.0
16/11/2021
29.04
 1,469,374 29.89 30.15 28.18 300 1,600 -0.1
15/11/2021
29.89
 1,437,167 28.12 30.87 28.51 5,500 1,400 0.2
12/11/2021
28.12
 1,994,884 25.56 28.12 25.56 900 5,100 -0.2
11/11/2021
25.56
 817,685 26.87 26.87 25.56 4,000 0 0.2
10/11/2021
26.87
 733,501 27.40 27.40 25.95 400 0 0.0
09/11/2021
27.40
 554,256 27.53 27.66 26.87 0 0 0
08/11/2021
27.53
 529,930 27.27 27.53 26.94 0 0 0
05/11/2021
27.27
 545,852 27.13 27.46 26.35 0 0 0
04/11/2021
27.13
 616,009 26.22 27.53 25.56 0 0 0
03/11/2021
26.22
 1,212,190 27.33 27.33 26.22 0 6,000 -0.2
02/11/2021
27.33
 1,100,022 27.72 27.92 27.07 5,000 1,900 0.1
01/11/2021
27.72
 956,485 29.04 29.43 27.53 0 7,550 -0.3
29/10/2021
29.04
 557,382 29.49 29.95 28.84 1,200 2,000 -0.0
28/10/2021
29.49
 879,365 27.66 29.76 27.53 0 0 0
27/10/2021
27.66
 544,300 27.79 28.51 27.20 5,300 0 0.2
26/10/2021
27.79
 715,100 26.81 27.79 25.89 1,000 3,100 -0.1
25/10/2021
26.81
 711,000 27.40 27.53 26.81 0 18,500 -0.8
22/10/2021
27.40
 806,000 27.86 28.31 27.20 0 3,000 -0.1
21/10/2021
27.86
 583,000 26.87 28.51 26.54 0 15,900 -0.7
20/10/2021
26.87
 1,089,200 27.33 28.77 26.22 500 8,000 -0.3
19/10/2021
27.33
 849,700 27.66 27.86 26.61 1,300 0 0.1
18/10/2021
27.66
 1,097,100 26.28 28.58 26.22 30,000 500 0
15/10/2021
26.28
 2,085,800 23.92 26.28 23.92 9,850 0 0.4
14/10/2021
23.92
 1,342,600 22.02 23.92 22.22 100 1,000 -0.0
13/10/2021
22.02
 362,200 21.96 22.22 20.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |