CTCP Ống thép Việt Đức VG PIPE (vgs)

34.60
0.60
(1.76%)
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
(2024-04-19) 		9.70 39.92% 24,442,200 55,095 -1.0
23.10
34
34
2 tháng
(2024-03-19) 		7.60 28.79% 49,906,500 152,339 2.2
23.10
34
34
3 tháng
(2024-02-19) 		10.70 45.92% 79,972,100 307,188 5.5
22
34
34
6 tháng
(2023-11-20) 		12 54.55% 133,127,500 482,505 9.7
20.60
34
34
12 tháng
(2023-05-24) 		20.36 149.33% 260,010,942 488,381 9.4
13.64
34
34
24 tháng
(2022-05-30) 		14.95 78.46% 381,796,561 509,546 9.8
5.73
34
34
36 tháng
(2021-06-03) 		18.59 120.56% 510,305,034 478,966 6.8
5.73
39.53
34
60 tháng
(2019-06-14) 		28.03 469.47% 578,974,433 -1,203,661 -6.5
4.32
39.53
34
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#201 26/07/2023
17.45
0.09
 778,900 17.36 17.73 17.27 0 0 0
#202 25/07/2023
17.36
-0.18
 719,100 17.55 17.91 17.36 0 0 0
#203 24/07/2023
17.55
-0.18
 543,200 17.73 18 17.45 0 0 0
#204 21/07/2023
17.73
0.09
 612,500 17.64 17.82 17.45 0 0 0
#205 20/07/2023
17.64
0.55
 651,400 17.09 17.64 17 0 0 0
#206 19/07/2023
17.09
-0.27
 830,900 17.36 17.55 17.09 2,000 0 0.0
#207 18/07/2023
17.36
-0.09
 603,600 17.45 17.73 17.27 0 0 0
#208 17/07/2023
17.45
-0.18
 745,800 17.64 17.91 17.27 0 0 0
#209 14/07/2023
17.64
0.64
 1,403,400 17 17.73 16.82 4,000 100 0.1
#210 13/07/2023
17
0.36
 728,900 16.64 17.09 16.64 0 6,000 -0.1
#211 12/07/2023
16.64
-0.09
 576,400 16.73 17 16.18 100 0 0.0
#212 11/07/2023
16.73
-0.36
 862,700 17.09 17.18 16.73 900 0 0.0
#213 10/07/2023
17.09
0.18
 969,500 16.91 17.36 16.73 0 0 0
#214 07/07/2023
16.91
0.73
 1,115,700 16.18 17 16 0 0 0
#215 06/07/2023
16.18
-0.55
 628,300 16.73 16.82 16.18 0 0 0
#216 05/07/2023
16.73
0.27
 841,601 16.45 16.91 16.45 0 0 0
#217 04/07/2023
16.45
0.55
 597,662 15.91 16.55 15.91 0 0 0
#218 03/07/2023
15.91
-0.09
 407,175 16 16.27 15.82 0 0 0
#219 30/06/2023
16
-0.36
 514,128 16.36 16.55 15.91 0 0 0
#220 29/06/2023
16.36
-0.27
 624,078 16.64 16.73 16.36 0 0 0
#221 28/06/2023
16.64
-0.27
 829,103 16.91 17.27 16.55 0 0 0
#222 27/06/2023
16.91
0
 351,815 16.91 17.27 16.36 0 0 0
#223 26/06/2023
16.91
-0.36
 955,175 17.27 17.36 16.18 0 0 0
#224 23/06/2023
17.27
0.45
 939,739 16.82 17.45 16.82 0 11 -0.0
#225 22/06/2023
16.82
0.27
 183,190 16.55 17.09 16.64 0 0 0
#226 21/06/2023
16.55
0.18
 1,011,334 16.36 16.91 16.27 700 0 0.0
#227 20/06/2023
16.36
0.73
 821,142 15.64 16.36 15.64 0 0 0
#228 19/06/2023
15.64
-0.09
 564,559 15.73 16.09 15.64 20 0 0.0
#229 16/06/2023
15.73
-0.09
 655,970 15.82 16.36 15.73 0 0 0
#230 15/06/2023
15.82
0.09
 671,143 15.73 16 15.45 0 0 0
#231 14/06/2023
15.73
-0.73
 906,927 16.45 16.64 15.64 0 0 0
#232 13/06/2023
16.45
0.27
 1,562,441 16.18 17 16 0 0 0
#233 12/06/2023
16.18
0.45
 1,222,800 15.73 16.82 15.73 0 0 0
#234 09/06/2023
15.73
0.09
 347,217 15.64 16.09 15.45 0 2,300 -0.0
#235 08/06/2023
15.64
-0.45
 863,670 16.09 16.73 15.64 0 0 0
#236 07/06/2023
16.09
1.45
 2,306,661 14.64 16.09 14.55 0 0 0
#237 06/06/2023
14.64
-0.18
 601,010 14.82 14.91 14.55 0 0 0
#238 05/06/2023
14.82
0.27
 814,211 14.55 15.09 14.55 0 0 0
#239 02/06/2023
14.55
-0.27
 992,161 14.82 15.18 14.09 0 0 0
#240 01/06/2023
14.82
-0.18
 890,638 15 15.18 14.45 0 0 0
#241 31/05/2023
15
0.18
 855,141 14.82 15.27 14.64 0 0 0
#242 30/05/2023
14.82
0.09
 941,961 14.73 14.91 14.45 0 0 0
#243 29/05/2023
14.73
0.18
 1,032,518 14.55 15 14.27 0 0 0
#244 26/05/2023
14.55
0.64
 1,655,053 13.91 14.82 13.82 100 500 -0.0
#245 25/05/2023
13.91
0.27
 792,713 13.64 14.18 13.55 0 0 0
#246 24/05/2023
13.64
-0.18
 1,147,706 13.82 14 13.64 0 0 0
#247 23/05/2023
13.82
-0.45
 1,145,534 14.27 14.36 13.64 0 0 0
#248 22/05/2023
14.27
0.45
 1,224,191 13.82 14.36 13.82 0 0 0
#249 19/05/2023
13.82
0.64
 1,706,506 13.18 14.36 13.09 1,500 0 0.0
#250 18/05/2023
13.18
0
 501,071 13.18 13.45 13.18 0 0 0
#251 17/05/2023
13.18
-0.45
 761,205 13.64 13.82 13.18 0 0 0
#252 16/05/2023
13.64
0.45
 917,131 13.18 13.73 13.09 0 0 0
#253 15/05/2023
13.18
-0.45
 851,800 13.64 13.82 13.18 0 0 0
#254 12/05/2023
13.64
0.36
 1,377,700 13.27 13.91 13.18 0 0 0
#255 11/05/2023
13.27
1.09
 1,797,500 12.18 13.36 12.36 0 0 0
#256 10/05/2023
12.18
0.18
 477,216 12 12.18 11.91 0 0 0
#257 09/05/2023
12
0.45
 1,039,132 11.55 12 11.55 0 0 0
#258 08/05/2023
11.55
0.27
 283,886 11.27 11.55 11.36 0 0 0
#259 05/05/2023
11.27
0
 244,515 11.27 11.45 11.18 0 0 0
#260 04/05/2023
11.27
-0.09
 241,418 11.36 11.36 11.18 0 0 0
#261 28/04/2023
11.36
0.09
 335,837 11.27 11.36 11.18 0 0 0
#262 27/04/2023
11.27
-0.27
 217,500 11.55 11.64 11.27 0 1,000 -0.0
#263 26/04/2023
11.55
0.45
 453,451 11.09 11.55 11 0 0 0
#264 25/04/2023
11.09
0.09
 451,442 11 11.36 10.91 0 0 0
#265 24/04/2023
11
-0.27
 373,539 11.27 11.27 10.91 0 0 0
#266 21/04/2023
11.27
0.18
 367,600 11.09 11.27 10.91 0 0 0
#267 20/04/2023
11.09
-0.18
 473,104 11.27 11.36 11.09 10 0 0.0
#268 19/04/2023
11.27
-0.36
 576,019 11.64 11.64 11.27 0 0 0
#269 18/04/2023
11.64
0
 397,748 11.64 11.73 11.36 0 0 0
#270 17/04/2023
11.64
0.09
 408,527 11.55 11.73 11.36 0 45 -0.0
#271 14/04/2023
11.55
-0.18
 585,378 11.73 11.91 11.55 0 0 0
#272 13/04/2023
11.73
0.09
 481,641 11.64 11.73 11.36 0 0 0
#273 12/04/2023
11.64
-0.18
 410,885 11.82 11.91 11.64 0 0 0
#274 11/04/2023
11.82
0.18
 580,334 11.64 11.91 11.55 0 0 0
#275 10/04/2023
11.64
-0.55
 979,932 12.18 12.27 11.64 1,000 0 0.0
#276 07/04/2023
12.18
-0.09
 664,812 12.27 12.36 11.82 0 0 0
#277 06/04/2023
12.27
0.09
 1,778,611 12.18 12.64 12.18 0 0 0
#278 05/04/2023
12.18
0.09
 780,455 12.09 12.18 11.91 0 0 0
#279 04/04/2023
12.09
0.64
 1,863,468 11.45 12.09 11.55 0 0 0
#280 03/04/2023
11.45
0
 382,661 11.45 11.64 11.27 0 0 0
#281 31/03/2023
11.45
-0.09
 501,806 11.55 11.55 11.09 0 0 0
#282 30/03/2023
11.55
-0.09
 500,385 11.64 11.82 11.36 0 0 0
#283 29/03/2023
11.64
0.18
 624,391 11.45 11.82 11.27 0 3,000 -0.0
#284 28/03/2023
11.45
0.18
 293,718 11.27 11.55 11.27 0 0 0
#285 27/03/2023
11.27
0
 319,658 11.27 11.55 11.18 0 1,800 -0.0
#286 24/03/2023
11.27
-0.09
 230,880 11.36 11.45 11.27 0 0 0
#287 23/03/2023
11.36
0
 220,840 11.36 11.45 11 0 0 0
#288 22/03/2023
11.36
0.09
 141,651 11.27 11.45 11.18 0 0 0
#289 21/03/2023
11.27
0.09
 442,915 11.18 11.36 11 0 0 0
#290 20/03/2023
11.18
-0.18
 401,316 11.36 11.55 11 0 0 0
#291 17/03/2023
11.36
-0.09
 213,030 11.45 11.64 11.36 0 0 0
#292 16/03/2023
11.45
-0.36
 379,950 11.82 12.36 11.36 0 0 0
#293 15/03/2023
11.82
0.55
 523,617 11.27 11.82 11.45 0 0 0
#294 14/03/2023
11.27
-0.27
 996,508 11.55 11.64 10.82 0 0 0
#295 13/03/2023
11.55
-0.27
 665,207 11.82 11.82 11.45 0 0 0
#296 10/03/2023
11.82
-0.18
 701,110 12 12.09 11.55 0 1,000 -0.0
#297 09/03/2023
12
-0.09
 676,026 12.09 12.36 11.91 0 39 -0.0
#298 08/03/2023
12.09
0.09
 392,036 12 12.09 11.82 0 21 -0.0
#299 07/03/2023
12
0.45
 1,083,283 11.55 12.27 10.55 1,000 0 0.0
#300 06/03/2023
11.55
0.09
 153,043 11.45 11.91 11.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc