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)
21/05/2021
12.33
 496,003 12.83 12.83 12.21 1,000 5,900 -0.1
20/05/2021
12.83
 681,000 13.39 13.39 12.71 0 300 -0.0
19/05/2021
13.39
 299,479 13.89 13.89 13.08 0 1,000 -0.0
18/05/2021
13.89
 379,766 13.33 13.95 13.33 5,800 0 0.1
17/05/2021
13.33
 597,968 13.33 13.33 12.77 0 0 0
14/05/2021
13.33
 916,706 13.95 13.95 12.77 1,500 0 0.0
13/05/2021
13.95
 797,065 14.45 14.57 13.89 3,400 800 0.1
12/05/2021
14.45
 618,436 14.51 14.57 14.01 0 0 0
11/05/2021
14.51
 1,300,743 15.20 15.88 14.45 0 4,800 -0.1
10/05/2021
15.20
 1,158,397 14.01 15.26 13.76 0 42,600 -1.0
07/05/2021
14.01
 1,149,580 13.70 14.39 13.39 0 0 0
06/05/2021
13.70
 811,500 13.33 14.01 13.14 0 0 0
05/05/2021
13.33
 474,568 13.52 13.70 13.20 200 0 0.0
04/05/2021
13.52
 380,301 13.20 13.64 12.14 0 1,000 -0.0
29/04/2021
13.20
 420,746 12.89 13.39 12.83 0 0 0
28/04/2021
12.89
 304,734 12.58 13.27 12.58 0 0 0
27/04/2021
12.58
 410,138 12.58 13.02 12.08 0 0 0
26/04/2021
12.58
 574,268 13.64 14.01 12.58 0 100 -0.0
23/04/2021
13.64
 994,086 13.39 13.64 12.46 0 1,300 -0.0
22/04/2021
13.39
 625,320 14.39 14.39 13.39 0 1,800 -0.0
20/04/2021
14.39
 795,800 15.20 15.57 14.20 1,000 10,700 -0.2
19/04/2021
15.20
 1,725,148 14.14 15.26 13.64 43,700 8,000 0.8
16/04/2021
14.14
 971,786 14.32 14.45 13.08 5,400 4,500 0.0
15/04/2021
14.32
 644,872 14.26 14.89 13.89 3,900 0 0.1
14/04/2021
14.26
 709,133 13.39 14.32 13.08 8,500 0 0.2
13/04/2021
13.39
 820,832 14.39 14.57 13.08 0 800 -0.0
12/04/2021
14.39
 516,392 14.51 14.70 14.14 0 0 0
09/04/2021
14.51
 738,415 13.45 14.76 13.08 1,000 1,900 -0.0
08/04/2021
13.45
 660,308 13.52 13.70 12.95 0 2,600 -0.1
07/04/2021
13.52
 890,350 12.33 13.52 12.33 0 5,100 -0.1
06/04/2021
12.33
 779,395 12.08 12.77 12.08 6,800 16,000 -0.2
05/04/2021
12.08
 632,843 12.08 12.14 11.52 0 0 0
02/04/2021
12.08
 455,385 12.21 12.52 11.90 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |