CTCP Ống thép Việt Đức VG PIPE (vgs)

24.10
-0.50
(-2.03%)
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
(2026-04-06) 		1.70 7.46% 6,907,700 -110,500 -0.5
22.80
25.40
24.60
2 tháng
(2026-03-05) 		-1.70 -6.49% 16,760,600 -101,300 -0.4
21.70
26.20
24.60
3 tháng
(2026-02-03) 		-1.50 -5.77% 28,939,700 -4,700 2.3
21.70
28
24.60
6 tháng
(2025-11-05) 		-4 -14.04% 64,370,300 -212,300 -3.7
21.70
29.40
24.60
12 tháng
(2025-05-09) 		2.77 12.76% 254,702,200 -427,300 -4.0
21.55
34.30
24.60
24 tháng
(2024-05-14) 		-1.56 -5.99% 455,413,154 -587,614 -14.0
17.55
37.06
24.60
36 tháng
(2023-05-22) 		12.14 98.26% 713,425,341 -439,128 -11.9
11.81
37.06
24.60
60 tháng
(2021-05-31) 		11.17 83.76% 962,360,789 -448,543 -14.6
4.96
37.06
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2021
8.19
 152,470 8.26 8.45 8.19 0 0 0
04/02/2021
8.26
 116,247 8.26 8.32 8.06 0 0 0
03/02/2021
8.26
 157,967 8.00 8.39 7.93 200 0 0.0
02/02/2021
8.00
 116,100 8.00 8.06 7.61 0 0 0
01/02/2021
8.00
 179,900 7.87 8.52 7.74 0 0 0
29/01/2021
7.87
 281,110 7.15 7.87 6.44 100 1,000 -0.0
28/01/2021
7.15
 328,088 7.93 7.93 7.15 300 0 0.0
27/01/2021
7.93
 171,388 8.39 8.72 7.67 500 0 0.0
26/01/2021
8.39
 277,200 8.65 8.65 8.19 300 0 0.0
25/01/2021
8.65
 237,564 8.65 8.78 8.45 200 0 0.0
22/01/2021
8.65
 449,200 8.45 8.72 8.45 0 0 0
21/01/2021
8.45
 196,566 8.06 8.52 8.13 0 0 0
20/01/2021
8.06
 183,772 8.26 8.26 7.48 0 0 0
19/01/2021
8.26
 576,646 8.78 8.91 7.93 0 0 0
18/01/2021
8.78
 363,803 8.98 9.11 8.78 500 16,000 -0.2
15/01/2021
8.98
 469,990 9.11 9.17 8.78 2,400 0 0.0
14/01/2021
9.11
 164,080 9.11 9.24 8.98 0 0 0
13/01/2021
9.11
 674,919 9.04 9.43 9.04 23,000 0 0.3
12/01/2021
9.04
 908,100 8.26 9.04 8.32 0 0 0
11/01/2021
8.26
 272,200 8.19 8.39 8.13 0 0 0
08/01/2021
8.19
 255,100 8.13 8.45 8.06 0 40 -0.0
07/01/2021
8.13
 98,400 8.13 8.19 8.00 0 0 0
06/01/2021
8.13
 267,800 8.13 8.32 7.93 0 2,724 -0.0
05/01/2021
8.13
 273,194 8.45 8.58 8.13 0 0 0
04/01/2021
8.45
 377,200 8.32 8.85 8.13 0 0 0
31/12/2020
8.32
 40,400 8.13 8.32 8.13 0 0 0
30/12/2020
8.13
 265,171 8.45 8.45 8.00 0 0 0
29/12/2020
8.45
 134,379 8.45 8.78 8.32 0 0 0
28/12/2020
8.45
 246,050 8.85 8.91 8.13 0 300 -0.0
25/12/2020
8.85
 88,152 8.85 8.98 8.72 0 0 0
24/12/2020
8.85
 74,220 9.04 9.11 8.52 0 0 0
23/12/2020
9.04
 371,920 8.52 9.11 8.45 0 0 0
22/12/2020
8.52
 163,819 8.39 8.58 8.32 0 0 0
21/12/2020
8.39
 200,744 8.52 8.78 8.39 0 0 0
18/12/2020
8.52
 82,480 8.78 8.91 8.52 0 0 0
17/12/2020
8.78
 150,930 8.65 9.37 8.65 0 0 0
16/12/2020
8.65
 191,213 8.06 8.78 8.06 0 0 0
15/12/2020
8.06
 199,144 8.13 8.26 7.93 0 0 0
14/12/2020
8.13
 254,738 7.54 8.13 7.67 0 0 0
11/12/2020
7.54
 345,619 7.41 7.54 7.28 0 0 0
10/12/2020
7.41
 148,046 7.48 7.61 7.35 0 0 0
09/12/2020
7.48
 148,726 7.48 7.61 7.28 0 400 -0.0
08/12/2020
7.48
 151,899 7.67 7.67 7.48 0 0 0
07/12/2020
7.67
 218,956 7.28 7.80 7.48 500 0 0.0
04/12/2020
7.28
 246,119 6.96 7.48 6.89 0 0 0
03/12/2020
6.96
 226,335 6.89 7.02 6.83 0 0 0
02/12/2020
6.89
 154,870 6.89 6.96 6.70 0 0 0
01/12/2020
6.89
 194,049 6.83 6.89 6.57 0 0 0
30/11/2020
6.83
 191,830 6.89 7.02 6.70 0 0 0
27/11/2020
6.89
 297,184 6.44 6.96 6.44 0 0 0
26/11/2020
6.44
 363,299 6.50 6.50 5.92 0 0 0
25/11/2020
6.50
 135,941 6.50 6.57 6.37 0 0 0
24/11/2020
6.50
 254,590 6.63 6.70 6.44 0 1,000 -0.0
23/11/2020
6.63
 176,150 6.83 6.83 6.57 0 0 0
20/11/2020
6.83
 240,350 6.76 7.02 6.50 0 0 0
19/11/2020
6.76
 233,523 6.76 7.41 6.63 0 0 0
18/11/2020
6.76
 404,822 6.18 6.76 6.50 0 40 -0.0
17/11/2020
6.18
 362,472 5.66 6.18 5.72 0 40 -0.0
16/11/2020
5.66
 67,050 5.59 5.66 5.53 0 0 0
13/11/2020
5.59
 34,219 5.59 5.72 5.53 1,000 3,000 -0.0
12/11/2020
5.59
 123,870 5.46 5.72 5.46 20 0 0.0
11/11/2020
5.46
 100,598 5.20 5.59 5.14 0 0 0
10/11/2020
5.20
 50,740 5.20 5.27 5.07 0 4,000 -0.0
09/11/2020
5.20
 21,100 5.07 5.20 5.07 0 0 0
06/11/2020
5.07
 55,860 5.27 5.27 5.07 0 0 0
05/11/2020
5.27
 13,310 5.33 5.33 5.14 0 0 0
04/11/2020
5.33
 25,600 5.20 5.40 5.14 0 0 0
03/11/2020
5.20
 13,012 5.20 5.27 5.20 0 0 0
02/11/2020
5.20
 2,550 5.27 5.27 5.20 0 0 0
30/10/2020
5.27
 31,700 5.27 5.33 5.20 0 0 0
29/10/2020
5.27
 78,716 5.20 5.33 5.14 0 0 0
28/10/2020
5.20
 4,600 5.33 5.33 5.14 0 0 0
27/10/2020
5.33
 73,106 5.33 5.33 5.14 0 3,136 -0.0
26/10/2020
5.33
 72,060 5.20 5.33 5.14 0 0 0
23/10/2020
5.20
 36,504 5.33 5.40 5.14 0 0 0
22/10/2020
5.33
 33,210 5.14 5.33 5.07 0 0 0
21/10/2020
5.14
 49,904 5.27 5.33 5.14 0 0 0
20/10/2020
5.27
 63,700 5.46 5.46 5.20 0 0 0
19/10/2020
5.46
 51,400 5.40 5.59 5.33 0 0 0
16/10/2020
5.40
 138,600 5.33 5.66 5.33 0 0 0
15/10/2020
5.33
 308,900 4.88 5.33 4.81 0 187,300 -1.4
14/10/2020
4.88
 92,200 4.94 4.94 4.88 0 70,400 -0.5
13/10/2020
4.94
 8,800 5.01 5.01 4.88 0 0 0
12/10/2020
5.01
 11,100 5.01 5.07 4.94 0 9,400 -0.1
09/10/2020
5.01
 54,198 5.01 5.14 5.01 0 53,400 -0.4
08/10/2020
5.01
 89,020 5.01 5.01 4.94 0 66,700 -0.5
07/10/2020
5.01
 85,564 5.01 5.01 4.94 0 36,700 -0.3
06/10/2020
5.01
 5,649 5.01 5.01 4.94 0 3,800 -0.0
05/10/2020
5.01
 1,850 5.01 5.01 4.94 0 100 -0.0
02/10/2020
5.01
 29,700 5.01 5.01 4.88 0 4,400 -0.0
01/10/2020
5.01
 14,235 5.01 5.14 5.01 0 10,700 -0.1
30/09/2020
5.01
 24,809 5.01 5.07 5.01 0 20,800 -0.2
29/09/2020
5.01
 59,453 5.20 5.27 4.94 0 9,000 -0.1
28/09/2020
5.20
 45,611 4.75 5.20 4.75 0 7,300 -0.1
25/09/2020
4.75
 9,125 4.62 4.75 4.68 0 0 0
24/09/2020
4.62
 8,760 4.68 4.75 4.62 0 0 0
23/09/2020
4.68
 7,328 4.75 4.75 4.62 0 8 -0.0
22/09/2020
4.75
 26,500 4.75 4.75 4.68 0 0 0
21/09/2020
4.75
 30,400 4.68 4.75 4.68 0 0 0
18/09/2020
4.68
 14,318 4.62 4.75 4.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |