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)
01/04/2021
12.21
 393,305 12.14 13.02 12.08 5,000 0 0.1
31/03/2021
12.14
 1,937,319 11.09 12.14 10.84 0 6,000 -0.1
30/03/2021
11.09
 263,260 11.09 11.27 10.90 0 0 0
29/03/2021
11.09
 213,062 10.96 11.15 10.77 2,000 0 0.0
26/03/2021
10.96
 659,650 11.21 11.34 10.09 0 500 -0.0
25/03/2021
11.21
 356,050 11.34 11.58 11.21 0 0 0
24/03/2021
11.34
 300,783 11.71 11.71 11.15 3,000 5,000 -0.0
23/03/2021
11.71
 765,048 11.40 11.96 11.27 2,000 3,000 -0.0
22/03/2021
11.40
 326,411 11.52 11.52 11.21 12,900 0 0.2
19/03/2021
11.52
 259,883 11.65 11.71 10.90 2,000 0 0.0
18/03/2021
11.65
 235,009 11.71 11.90 11.46 2,000 0 0.0
17/03/2021
11.71
 358,516 11.21 11.83 11.21 500 0 0.0
16/03/2021
11.21
 665,206 11.46 11.52 11.15 0 0 0
15/03/2021
11.46
 649,800 11.77 11.83 11.40 17,500 1,100 0.3
12/03/2021
11.77
 313,065 11.90 12.02 11.65 100 0 0.0
11/03/2021
11.90
 472,560 11.90 12.21 11.65 0 1,500 -0.0
10/03/2021
11.90
 304,488 12.14 12.14 11.77 1,500 0 0.0
09/03/2021
12.14
 352,100 12.58 12.77 11.83 3,400 0 0.1
08/03/2021
12.58
 722,692 11.83 13.02 11.58 0 2,500 -0.0
05/03/2021
11.83
 703,901 11.96 12.08 11.40 4,200 0 0.1
04/03/2021
11.96
 849,864 12.27 12.89 11.27 3,500 0 0.1
03/03/2021
12.27
 701,879 11.21 12.33 10.90 0 3,000 -0.1
02/03/2021
11.21
 763,714 11.46 11.46 10.84 400 100 0.0
01/03/2021
11.46
 664,931 11.40 11.96 11.21 2,600 100 0.0
26/02/2021
11.40
 1,181,054 10.40 11.40 10.46 1,100 18,200 -0.3
25/02/2021
10.40
 1,264,787 9.47 10.40 9.47 100 50 0.0
24/02/2021
9.47
 638,222 9.59 9.97 9.22 0 0 0
23/02/2021
9.59
 534,704 9.78 9.97 9.47 10,200 0 0.2
22/02/2021
9.78
 554,985 9.47 10.40 9.40 17,200 1,300 0.3
19/02/2021
9.47
 1,364,000 8.66 9.47 8.41 6,700 0 0.1
18/02/2021
8.66
 1,123,682 7.91 8.66 7.97 0 21,200 -0.3
17/02/2021
7.91
 196,007 7.72 7.97 7.72 0 900 -0.0
09/02/2021
7.72
 83,600 7.66 7.79 7.35 0 0 0
08/02/2021
7.66
 100,600 7.85 7.91 7.47 0 1,500 0
05/02/2021
7.85
 152,470 7.91 8.10 7.85 0 0 0
04/02/2021
7.91
 116,247 7.91 7.97 7.72 0 0 0
03/02/2021
7.91
 157,967 7.66 8.03 7.60 200 0 0.0
02/02/2021
7.66
 116,100 7.66 7.72 7.29 0 0 0
01/02/2021
7.66
 179,900 7.54 8.16 7.41 0 0 0
29/01/2021
7.54
 281,110 6.85 7.54 6.17 100 1,000 -0.0
28/01/2021
6.85
 328,088 7.60 7.60 6.85 300 0 0.0
27/01/2021
7.60
 171,388 8.03 8.35 7.35 500 0 0.0
26/01/2021
8.03
 277,200 8.28 8.28 7.85 300 0 0.0
25/01/2021
8.28
 237,564 8.28 8.41 8.10 200 0 0.0
22/01/2021
8.28
 449,200 8.10 8.35 8.10 0 0 0
21/01/2021
8.10
 196,566 7.72 8.16 7.79 0 0 0
20/01/2021
7.72
 183,772 7.91 7.91 7.16 0 0 0
19/01/2021
7.91
 576,646 8.41 8.53 7.60 0 0 0
18/01/2021
8.41
 363,803 8.59 8.72 8.41 500 16,000 -0.2
15/01/2021
8.59
 469,990 8.72 8.78 8.41 2,400 0 0.0
14/01/2021
8.72
 164,080 8.72 8.84 8.59 0 0 0
13/01/2021
8.72
 674,919 8.66 9.03 8.66 23,000 0 0.3
12/01/2021
8.66
 908,100 7.91 8.66 7.97 0 0 0
11/01/2021
7.91
 272,200 7.85 8.03 7.79 0 0 0
08/01/2021
7.85
 255,100 7.79 8.10 7.72 0 40 -0.0
07/01/2021
7.79
 98,400 7.79 7.85 7.66 0 0 0
06/01/2021
7.79
 267,800 7.79 7.97 7.60 0 2,724 -0.0
05/01/2021
7.79
 273,194 8.10 8.22 7.79 0 0 0
04/01/2021
8.10
 377,200 7.97 8.47 7.79 0 0 0
31/12/2020
7.97
 40,400 7.79 7.97 7.79 0 0 0
30/12/2020
7.79
 265,171 8.10 8.10 7.66 0 0 0
29/12/2020
8.10
 134,379 8.10 8.41 7.97 0 0 0
28/12/2020
8.10
 246,050 8.47 8.53 7.79 0 300 -0.0
25/12/2020
8.47
 88,152 8.47 8.59 8.35 0 0 0
24/12/2020
8.47
 74,220 8.66 8.72 8.16 0 0 0
23/12/2020
8.66
 371,920 8.16 8.72 8.10 0 0 0
22/12/2020
8.16
 163,819 8.03 8.22 7.97 0 0 0
21/12/2020
8.03
 200,744 8.16 8.41 8.03 0 0 0
18/12/2020
8.16
 82,480 8.41 8.53 8.16 0 0 0
17/12/2020
8.41
 150,930 8.28 8.97 8.28 0 0 0
16/12/2020
8.28
 191,213 7.72 8.41 7.72 0 0 0
15/12/2020
7.72
 199,144 7.79 7.91 7.60 0 0 0
14/12/2020
7.79
 254,738 7.22 7.79 7.35 0 0 0
11/12/2020
7.22
 345,619 7.10 7.22 6.98 0 0 0
10/12/2020
7.10
 148,046 7.16 7.29 7.04 0 0 0
09/12/2020
7.16
 148,726 7.16 7.29 6.98 0 400 -0.0
08/12/2020
7.16
 151,899 7.35 7.35 7.16 0 0 0
07/12/2020
7.35
 218,956 6.98 7.47 7.16 500 0 0.0
04/12/2020
6.98
 246,119 6.66 7.16 6.60 0 0 0
03/12/2020
6.66
 226,335 6.60 6.73 6.54 0 0 0
02/12/2020
6.60
 154,870 6.60 6.66 6.42 0 0 0
01/12/2020
6.60
 194,049 6.54 6.60 6.29 0 0 0
30/11/2020
6.54
 191,830 6.60 6.73 6.42 0 0 0
27/11/2020
6.60
 297,184 6.17 6.66 6.17 0 0 0
26/11/2020
6.17
 363,299 6.23 6.23 5.67 0 0 0
25/11/2020
6.23
 135,941 6.23 6.29 6.10 0 0 0
24/11/2020
6.23
 254,590 6.35 6.42 6.17 0 1,000 -0.0
23/11/2020
6.35
 176,150 6.54 6.54 6.29 0 0 0
20/11/2020
6.54
 240,350 6.48 6.73 6.23 0 0 0
19/11/2020
6.48
 233,523 6.48 7.10 6.35 0 0 0
18/11/2020
6.48
 404,822 5.92 6.48 6.23 0 40 -0.0
17/11/2020
5.92
 362,472 5.42 5.92 5.48 0 40 -0.0
16/11/2020
5.42
 67,050 5.36 5.42 5.29 0 0 0
13/11/2020
5.36
 34,219 5.36 5.48 5.29 1,000 3,000 -0.0
12/11/2020
5.36
 123,870 5.23 5.48 5.23 20 0 0.0
11/11/2020
5.23
 100,598 4.98 5.36 4.92 0 0 0
10/11/2020
4.98
 50,740 4.98 5.04 4.86 0 4,000 -0.0
09/11/2020
4.98
 21,100 4.86 4.98 4.86 0 0 0
06/11/2020
4.86
 55,860 5.04 5.04 4.86 0 0 0
05/11/2020
5.04
 13,310 5.11 5.11 4.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |