CTCP Ống thép Việt Đức VG PIPE (vgs)

27.90
-0.60
(-2.11%)
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
(2025-11-04) 		-0.90 -3.10% 13,538,100 -90,400 -2.6
27.60
29.40
28.50
2 tháng
(2025-10-06) 		-3.10 -9.94% 43,252,000 -507,100 -15.2
27.60
33.70
28.50
3 tháng
(2025-09-05) 		-2.90 -9.35% 69,261,500 -358,800 -10.3
27.60
33.70
28.50
6 tháng
(2025-06-09) 		4.10 17.08% 179,856,000 -296,200 -7.0
23.27
34.30
28.50
12 tháng
(2024-12-09) 		-1.90 -6.33% 270,795,071 -776,412 -19.8
17.55
34.30
28.50
24 tháng
(2023-12-15) 		8.97 46.86% 506,978,074 -375,600 -12.1
17.55
37.06
28.50
36 tháng
(2022-12-20) 		19.05 210.44% 726,396,426 -374,163 -12.4
7.79
37.06
28.50
60 tháng
(2020-12-30) 		19.97 245.65% 963,863,167 -361,757 -14.7
4.96
37.06
28.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
22.34
 1,827,300 21.56 23.12 21.04 176,200 17,400 4.0
02/05/2024
21.47
 1,074,337 21.65 21.99 20.87 0 121,200 -3.0
26/04/2024
21.82
 1,139,878 21.21 21.99 21.04 0 54,600 -1.4
25/04/2024
21.47
 836,894 21.73 21.90 21.21 4,000 26,800 -0.6
24/04/2024
21.73
 1,232,743 20.35 21.90 20.35 138,500 13,900 3.0
23/04/2024
20
 1,300,634 21.56 21.65 19.91 54,000 25,300 0.6
22/04/2024
21.47
 959,416 21.04 21.82 21.04 27,400 144,600 -2.9
19/04/2024
21.04
 3,135,750 23.20 23.20 21.04 13,500 257,400 -6.3
17/04/2024
23.38
 1,745,813 24.59 25.02 23.38 19,200 130,500 -3.2
16/04/2024
24.59
 2,147,571 23.03 24.59 22.94 149,500 115,800 0.9
15/04/2024
23.03
 3,006,562 23.98 25.89 23.03 253,100 12,450 6.8
12/04/2024
23.98
 1,559,521 23.81 24.50 23.81 1,400 7,200 -0.2
11/04/2024
23.64
 2,140,232 22.16 23.81 22.08 227,000 16,500 5.7
10/04/2024
22.42
 473,530 22.68 22.94 22.42 0 2,400 -0.1
09/04/2024
22.60
 554,151 22.08 22.77 22.08 20,700 1,400 0.5
08/04/2024
22.08
 755,611 22.08 22.60 21.73 16,300 37,600 -0.5
05/04/2024
22.16
 941,879 22.68 22.94 22.08 2,500 94,500 -2.4
04/04/2024
22.68
 1,190,992 23.12 23.12 22.42 51,700 6,900 1.2
03/04/2024
23.12
 689,519 23.90 23.98 22.94 19,700 0 0.5
02/04/2024
23.90
 1,034,453 23.20 24.24 23.03 133,100 0 3.6
01/04/2024
23.38
 903,453 23.12 23.38 22.86 6,900 46,900 -1.1
29/03/2024
23.12
 589,975 23.55 23.64 23.03 82 0 0.0
28/03/2024
23.55
 665,805 23.90 24.07 23.38 12 74,200 -2.0
27/03/2024
23.81
 1,034,422 23.64 24.59 23.64 47,000 59,300 -0.3
26/03/2024
23.55
 754,753 23.20 23.72 22.94 0 32,100 -0.9
25/03/2024
23.20
 719,831 23.64 24.07 22.94 0 18,100 -0.5
22/03/2024
23.55
 1,531,282 22.94 23.81 22.77 132,800 50,900 2.2
21/03/2024
22.94
 818,433 22.86 23.46 22.68 22,800 76,600 -1.4
20/03/2024
22.68
 567,031 22.68 22.94 22.34 15,900 88,500 -1.9
19/03/2024
22.86
 1,655,164 21.90 23.81 21.90 26,400 177,000 -3.9
18/03/2024
21.99
 2,329,596 23.38 23.38 21.21 81,100 221,200 -3.7
15/03/2024
23.38
 1,298,509 22.86 23.72 22.77 64,200 85,100 -0.6
14/03/2024
22.86
 1,372,558 20.95 23.90 20.95 97,200 116,300 -0.5
13/03/2024
23.20
 2,272,128 21.30 23.20 21.13 166,100 22,900 3.6
12/03/2024
21.13
 1,096,695 21.21 21.65 21.13 100,100 400 2.5
11/03/2024
21.21
 1,176,244 22.16 22.16 21.04 24,300 73,800 -1.2
08/03/2024
21.90
 1,883,024 22.16 22.77 21.82 94,900 37,000 1.5
07/03/2024
22.16
 936,902 21.90 22.16 21.65 146,400 0 3.7
06/03/2024
21.90
 1,441,995 22.16 22.16 21.21 43,700 48,200 -0.1
05/03/2024
22.16
 1,113,131 22.16 22.34 21.65 38,200 121,710 -2.1
04/03/2024
22.08
 1,524,054 21.65 22.42 21.65 45,300 125,850 -2.1
01/03/2024
21.56
 870,022 21.39 21.65 20.95 24,600 73,150 -1.2
29/02/2024
21.30
 1,403,605 21.13 21.90 20.87 19,600 56,700 -0.9
28/02/2024
21.13
 1,395,555 20.95 21.21 20.52 70,200 28,803 1.0
27/02/2024
20.78
 3,091,799 19.39 21.30 19.39 238,400 15,600 5.3
26/02/2024
19.39
 780,459 19.05 19.48 18.96 78,500 30,100 1.1
23/02/2024
19.05
 1,364,811 19.57 19.65 19.05 30,745 45,700 -0.3
22/02/2024
19.57
 1,032,213 19.91 20 19.48 10,500 78,900 -1.6
21/02/2024
19.91
 890,676 20.17 20.26 19.91 30,100 11,150 0.4
20/02/2024
20.17
 838,652 20.17 20.26 19.91 100 76,100 -1.8
19/02/2024
20.17
 1,974,272 19.91 20.35 19.65 78,806 59,539 0.5
16/02/2024
19.91
 661,548 20.09 20.17 19.83 0 86,200 -2.0
15/02/2024
20
 1,923,787 19.65 20.35 19.48 131,100 1,200 3.0
07/02/2024
19.57
 679,052 19.39 19.65 19.31 24,500 0 0.6
06/02/2024
19.39
 783,074 19.05 19.57 18.96 88,100 5,700 1.8
05/02/2024
18.96
 295,830 19.05 19.22 18.96 15,300 5,600 0.2
02/02/2024
19.05
 528,767 19.05 19.31 18.96 0 9,300 -0.2
01/02/2024
19.05
 544,095 18.87 19.13 18.70 8,800 8,000 0.0
31/01/2024
18.87
 691,944 19.31 19.48 18.79 14,500 0 0.3
30/01/2024
19.31
 457,095 19.31 19.65 18.96 18,000 10,900 0.2
29/01/2024
19.05
 835,882 19.74 19.74 19.05 0 10,200 -0.2
26/01/2024
19.57
 454,131 19.74 19.83 19.57 0 0 0
25/01/2024
19.57
 469,337 19.48 19.83 19.39 0 3,100 -0.1
24/01/2024
19.48
 381,267 19.57 19.83 19.48 0 6,500 -0.1
23/01/2024
19.65
 255,151 19.91 20 19.57 0 20,300 -0.5
22/01/2024
19.83
 1,329,145 19.31 19.91 19.31 5,000 30,700 -0.6
19/01/2024
19.31
 472,165 19.39 19.48 18.96 0 0 0
18/01/2024
19.39
 602,260 19.13 19.57 18.96 0 7,700 -0.2
17/01/2024
19.13
 619,905 18.87 19.57 18.87 0 4,600 -0.1
16/01/2024
19.48
 994,160 18.18 19.48 18.18 0 27,600 -0.6
15/01/2024
18.27
 504,242 18.79 18.96 18.27 130 10,200 -0.2
12/01/2024
18.70
 867,846 19.13 19.22 18.70 59 0 0.0
11/01/2024
19.13
 802,662 19.05 19.48 18.96 100 0 0.0
10/01/2024
19.05
 991,618 19.39 19.48 18.96 50 0 0.0
09/01/2024
19.48
 943,454 20 20 19.39 0 0 0
08/01/2024
19.91
 573,382 19.83 20.17 19.83 0 0 0
05/01/2024
19.74
 555,205 19.91 20 19.74 4,800 0 0.1
04/01/2024
19.91
 782,413 20.09 20.26 19.91 29,600 0 0.7
03/01/2024
20.09
 601,179 19.65 20.09 19.48 22,500 120 0.5
02/01/2024
19.65
 951,096 20.17 20.26 19.65 29,600 0 0.7
29/12/2023
20
 496,700 20.09 20.26 20 13,500 0 0.3
28/12/2023
20.09
 694,300 20.17 20.52 19.91 6,700 4,900 0.0
27/12/2023
20.17
 739,700 20.26 20.61 20.17 7,602 0 0.2
26/12/2023
20.26
 641,900 19.91 20.35 19.83 6,800 0 0.2
25/12/2023
19.91
 1,070,600 19.74 20.52 19.74 0 0 0
22/12/2023
19.74
 617,900 20.09 20.26 19.48 0 0 0
21/12/2023
20.09
 621,300 19.83 20.35 19.65 0 0 0
20/12/2023
19.83
 338,200 19.91 20.17 19.65 0 100 -0.0
19/12/2023
19.91
 906,600 19.31 20 19.13 0 0 0
18/12/2023
19.31
 524,700 19.13 19.57 18.96 0 0 0
15/12/2023
19.13
 627,200 19.05 19.48 18.18 1,000 0 0.0
14/12/2023
19.05
 871,200 19.13 19.65 18.79 0 0 0
13/12/2023
19.13
 1,094,300 19.83 20 19.13 0 0 0
12/12/2023
19.83
 678,900 19.65 20.17 19.74 0 0 0
11/12/2023
19.65
 696,500 19.91 20.17 19.48 0 0 0
08/12/2023
19.91
 1,656,100 20.26 21.21 19.74 0 200 -0.0
07/12/2023
20.26
 2,181,500 20.61 20.69 19.22 0 0 0
06/12/2023
20.61
 684,800 20.35 20.69 20.09 1,000 4,000 -0.1
05/12/2023
20.35
 880,400 20.61 20.61 20.26 0 2,000 -0.0
04/12/2023
20.61
 1,854,600 19.57 21.13 19.57 100 23 0.0

Chính sách bảo mật | Điều khoản sử dụng |