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)
27/08/2019
4.55
 13,600 4.61 4.61 4.50 0 0 0
26/08/2019
4.61
 15,110 4.61 4.61 4.38 0 0 0
23/08/2019
4.61
 36,500 4.61 4.61 4.50 0 0 0
22/08/2019
4.61
 31,600 4.61 4.67 4.50 0 0 0
21/08/2019
4.61
 46,414 4.61 4.61 4.55 0 0 0
20/08/2019
4.61
 16,686 4.55 4.61 4.55 0 0 0
19/08/2019
4.55
 39,990 4.72 4.72 4.55 0 0 0
16/08/2019
4.72
 30,200 4.72 4.72 4.55 0 0 0
15/08/2019
4.72
 3,100 4.78 4.78 4.72 0 0 0
14/08/2019
4.78
 548 4.78 4.78 4.78 0 0 0
13/08/2019
4.78
 1,360 4.72 4.78 4.72 0 0 0
12/08/2019
4.72
 14,300 4.72 4.84 4.55 0 0 0
09/08/2019
4.72
 18,590 4.67 4.72 4.55 0 0 0
08/08/2019
4.67
 6,800 4.55 4.67 4.55 0 0 0
07/08/2019
4.55
 40,300 4.61 4.67 4.55 0 0 0
06/08/2019
4.61
 12,900 4.55 4.61 4.55 0 0 0
05/08/2019
4.55
 29,340 4.61 4.61 4.50 0 0 0
02/08/2019
4.61
 29,900 4.61 4.61 4.55 0 0 0
01/08/2019
4.61
 11,600 4.72 4.72 4.55 0 0 0
31/07/2019
4.72
 16,240 4.67 4.72 4.55 0 0 0
30/07/2019
4.67
 121,980 4.55 4.72 4.55 0 99,480 -0.8
29/07/2019
4.55
 265,315 4.55 4.61 4.55 0 250,600 -2.0
26/07/2019
4.55
 173,000 4.55 4.55 4.50 0 135,900 -1.1
25/07/2019
4.55
 207,600 4.55 4.55 4.38 0 144,500 -1.2
24/07/2019
4.55
 65,900 4.50 4.55 4.44 0 11,400 -0.1
23/07/2019
4.50
 57,050 4.55 4.55 4.50 0 56,800 -0.5
22/07/2019
4.55
 49,100 4.67 4.67 4.55 0 46,800 -0.4
19/07/2019
4.67
 27,010 4.67 4.67 4.55 0 24,000 -0.2
18/07/2019
4.67
 4,200 4.55 4.67 4.55 0 0 0
17/07/2019
4.55
 47,600 4.55 4.55 4.50 0 43,700 -0.3
16/07/2019
4.55
 73,910 4.55 4.55 4.50 0 73,800 -0.6
15/07/2019
4.55
 179,910 4.67 4.67 4.50 5,900 125,800 -1.0
12/07/2019
4.67
 8,080 4.72 4.72 4.55 0 5,000 -0.0
11/07/2019
4.72
 78,300 4.84 4.84 4.67 0 46,800 -0.4
10/07/2019
4.84
 28,236 4.84 4.84 4.78 0 0 0
09/07/2019
4.84
 2,440 4.84 4.84 4.67 0 0 0
08/07/2019
4.84
 7,030 4.84 5.12 4.67 0 0 0
05/07/2019
4.84
 660 4.78 4.84 4.67 0 0 0
04/07/2019
4.78
 6,050 4.78 4.84 4.72 0 0 0
03/07/2019
4.78
 10,100 4.84 5.23 4.72 0 0 0
02/07/2019
4.84
 3,131 4.78 4.84 4.67 0 0 0
01/07/2019
4.78
 2,628 4.84 4.84 4.78 0 0 0
28/06/2019
4.84
 1,700 4.95 4.95 4.84 0 0 0
27/06/2019
4.95
 13,250 4.84 4.95 4.67 0 7,200 -0.1
26/06/2019
4.84
 36,008 4.89 4.89 4.84 0 33,100 -0.3
25/06/2019
4.89
 35,600 4.89 5.12 4.84 0 32,100 -0.3
24/06/2019
4.89
 4,460 4.95 4.95 4.89 0 3,400 -0.0
21/06/2019
4.95
 18,710 4.95 5.41 4.95 0 15,700 -0.1
20/06/2019
4.95
 1,120 5.29 5.29 4.95 0 0 0
19/06/2019
5.29
 0 5.29 5.29 5.29 0 0 0
18/06/2019
5.29
 2,250 4.95 5.41 5.23 0 0 0
17/06/2019
4.95
 10 4.95 4.95 4.95 0 0 0
14/06/2019
4.95
 5,800 4.95 5.12 4.95 0 0 0
13/06/2019
4.95
 8,132 4.95 5.23 4.95 100 1,600 -0.0
12/06/2019
4.95
 13,736 5.01 5.01 4.95 0 9,100 -0.1
11/06/2019
5.01
 6,700 5.06 5.06 4.95 0 5,200 -0.0
10/06/2019
5.06
 44,820 5.12 5.12 4.95 0 42,700 -0.4
07/06/2019
5.12
 16,400 5.18 5.23 5.12 0 0 0
06/06/2019
5.18
 4,536 5.18 5.18 5.12 0 0 0
05/06/2019
5.18
 6,620 5.29 5.58 5.18 0 0 0
04/06/2019
5.29
 5,597 5.41 5.63 5.23 0 0 0
03/06/2019
5.41
 10,970 5.23 5.63 5.06 0 0 0
31/05/2019
5.23
 11,160 5.35 5.69 5.18 0 0 0
30/05/2019
5.35
 4,300 5.41 5.63 5.18 0 0 0
29/05/2019
5.41
 9,380 5.23 5.69 5.23 0 0 0
28/05/2019
5.23
 12,800 5.41 5.46 5.18 0 0 0
27/05/2019
5.41
 21,400 5.41 5.75 5.41 0 0 0
24/05/2019
5.41
 14,450 5.52 5.69 5.41 0 0 0
23/05/2019
5.52
 71,978 5.41 5.80 5.29 0 49,968 0
22/05/2019
5.41
 21,900 5.41 5.63 5.01 0 0 0
21/05/2019
5.41
 7,811 5.23 5.69 5.29 0 0 0
20/05/2019
5.23
 5,300 5.06 5.35 5.12 0 0 0
17/05/2019
5.06
 200 5.12 5.12 5.06 0 0 0
16/05/2019
5.12
 20,020 5.29 5.29 4.89 0 0 0
15/05/2019
5.29
 35,237 5.12 5.63 5.12 0 0 0
14/05/2019
5.12
 13,482 5.12 5.12 5.01 0 0 0
13/05/2019
5.12
 14,100 5.23 5.23 5.01 0 0 0
10/05/2019
5.23
 1,060 5.18 5.23 5.23 0 0 0
09/05/2019
5.18
 33,725 5.06 5.23 5.06 0 0 0
08/05/2019
5.06
 2,300 5.12 5.12 5.06 0 0 0
07/05/2019
5.12
 40,750 5.01 5.23 5.01 0 0 0
06/05/2019
5.01
 20,530 5.06 5.06 4.84 0 0 0
03/05/2019
5.06
 5,263 5.23 5.23 5.06 0 0 0
02/05/2019
5.23
 20,421 5.23 5.23 5.18 0 900 -0.0
26/04/2019
5.23
 11,000 5.23 5.35 5.23 0 1,000 -0.0
25/04/2019
5.23
 34,800 5.29 5.35 5.23 0 22,700 -0.2
24/04/2019
5.29
 16,710 5.41 5.46 5.29 0 4,300 -0.0
23/04/2019
5.41
 11,660 5.41 5.41 5.41 0 1,800 -0.0
22/04/2019
5.41
 15,400 5.63 5.63 5.41 0 0 0
19/04/2019
5.63
 9,692 5.63 5.69 5.63 0 0 0
18/04/2019
5.63
 16,760 5.80 5.80 5.35 0 0 0
17/04/2019
5.80
 12,950 5.69 5.80 5.52 0 0 0
16/04/2019
5.69
 11,874 5.80 5.80 5.69 0 0 0
12/04/2019
5.80
 20,520 5.86 5.86 5.58 0 0 0
11/04/2019
5.86
 48,790 5.86 5.86 5.69 0 0 0
10/04/2019
5.86
 14,200 5.80 5.86 5.75 0 0 0
09/04/2019
5.80
 34,600 5.86 5.92 5.69 0 0 0
08/04/2019
5.86
 13,618 5.92 5.92 5.69 0 600 -0.0
05/04/2019
5.92
 28,150 6.09 6.09 5.69 0 0 0
04/04/2019
6.09
 11,640 5.97 6.09 5.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |