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
(2026-05-19) 		0.47 2.14% 5,052,600 14,100 0
21
23.08
22
2 tháng
(2026-04-20) 		-1.83 -7.54% 10,459,000 -57,300 0
21
24.23
22
3 tháng
(2026-03-20) 		0.18 0.82% 18,895,300 -32,000 0.9
20.78
24.32
22
6 tháng
(2025-12-22) 		-2.88 -11.40% 55,729,500 -135,600 -1.7
20.78
26.91
22
12 tháng
(2025-06-23) 		-0.50 -2.17% 230,184,000 -483,500 -10.4
20.78
32.85
22
24 tháng
(2024-06-28) 		-7.03 -23.90% 431,399,053 -766,385 -20.2
16.80
35.49
22
36 tháng
(2023-07-04) 		8.76 64.19% 693,642,537 -421,737 -11.9
12.51
35.49
22
60 tháng
(2021-07-14) 		12.90 135.70% 959,078,008 -467,643 -15.4
4.75
35.49
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2024
30.68
 1,041,972 31.59 32.25 30.68 800 55,300 -2.1
13/06/2024
31.67
 371,833 32.00 32.34 31.51 2,800 12,400 -0.4
12/06/2024
32.00
 471,763 32.00 32.00 31.34 0 25,000 -1.0
11/06/2024
32.00
 1,131,044 31.51 32.75 31.09 55,300 33,200 0.9
10/06/2024
31.17
 711,278 30.43 31.17 30.10 37,400 7,700 1.1
07/06/2024
30.43
 723,248 30.76 30.93 30.10 0 0 0
06/06/2024
30.76
 856,994 30.84 31.51 30.18 28,000 42,000 -0.5
05/06/2024
30.84
 981,104 30.93 31.42 30.18 0 15,400 -0.6
04/06/2024
30.76
 1,220,606 30.51 32.25 30.35 29,600 16,200 0.5
03/06/2024
30.26
 741,820 30.43 31.01 29.85 1,000 31,000 -1.1
31/05/2024
30.43
 1,349,417 29.43 31.09 29.10 83,500 5,100 2.9
30/05/2024
29.35
 1,224,136 28.69 29.35 28.02 19,400 47,800 -1.0
29/05/2024
29.27
 1,045,430 29.35 30.18 28.60 31,000 41,300 -0.4
28/05/2024
29.35
 554,828 28.94 29.85 28.94 0 1,800 -0.1
27/05/2024
28.94
 759,955 28.02 28.94 27.44 48,700 5,400 1.5
24/05/2024
28.02
 2,148,776 29.77 29.77 26.95 46,400 28,100 0.6
23/05/2024
29.77
 773,597 27.28 30.18 27.28 10,100 1,300 0.3
22/05/2024
30.26
 778,493 30.01 30.59 29.02 5,400 48,200 -1.5
21/05/2024
29.85
 1,303,395 29.27 29.93 28.11 5,500 6,400 -0.0
20/05/2024
28.77
 1,202,944 28.19 29.60 28.11 0 144,923 -5.0
17/05/2024
28.19
 1,222,727 26.28 28.19 25.95 201,345 16,100 6.1
16/05/2024
26.28
 840,008 26.20 26.78 25.87 3,800 37,200 -1.1
15/05/2024
26.03
 1,315,899 24.96 26.37 24.87 132,700 28,750 3.2
14/05/2024
24.96
 718,933 24.96 25.12 24.46 15,100 19,000 -0.1
13/05/2024
24.96
 1,188,962 25.04 25.62 24.21 23,400 153,400 -3.9
10/05/2024
24.96
 1,276,057 24.38 25.29 24.29 59,400 54,900 0.1
09/05/2024
24.38
 1,104,946 24.62 25.12 24.29 11,200 161,100 -4.5
08/05/2024
24.62
 2,104,112 23.22 25.04 22.72 156,400 49,600 3.0
07/05/2024
23.22
 1,673,953 22.55 23.96 22.55 24,300 1,600 0.6
06/05/2024
22.47
 1,506,863 21.56 22.72 21.56 108,700 0 2.9
03/05/2024
21.39
 1,827,300 20.64 22.14 20.15 176,200 17,400 4.0
02/05/2024
20.56
 1,074,337 20.73 21.06 19.98 0 121,200 -3.0
26/04/2024
20.89
 1,139,878 20.31 21.06 20.15 0 54,600 -1.4
25/04/2024
20.56
 836,894 20.81 20.98 20.31 4,000 26,800 -0.6
24/04/2024
20.81
 1,232,743 19.48 20.98 19.48 138,500 13,900 3.0
23/04/2024
19.15
 1,300,634 20.64 20.73 19.07 54,000 25,300 0.6
22/04/2024
20.56
 959,416 20.15 20.89 20.15 27,400 144,600 -2.9
19/04/2024
20.15
 3,135,750 22.22 22.22 20.15 13,500 257,400 -6.3
17/04/2024
22.39
 1,745,813 23.55 23.96 22.39 19,200 130,500 -3.2
16/04/2024
23.55
 2,147,571 22.05 23.55 21.97 149,500 115,800 0.9
15/04/2024
22.05
 3,006,562 22.97 24.79 22.05 253,100 12,450 6.8
12/04/2024
22.97
 1,559,521 22.80 23.46 22.80 1,400 7,200 -0.2
11/04/2024
22.63
 2,140,232 21.23 22.80 21.14 227,000 16,500 5.7
10/04/2024
21.47
 473,530 21.72 21.97 21.47 0 2,400 -0.1
09/04/2024
21.64
 554,151 21.14 21.81 21.14 20,700 1,400 0.5
08/04/2024
21.14
 755,611 21.14 21.64 20.81 16,300 37,600 -0.5
05/04/2024
21.23
 941,879 21.72 21.97 21.14 2,500 94,500 -2.4
04/04/2024
21.72
 1,190,992 22.14 22.14 21.47 51,700 6,900 1.2
03/04/2024
22.14
 689,519 22.88 22.97 21.97 19,700 0 0.5
02/04/2024
22.88
 1,034,453 22.22 23.22 22.05 133,100 0 3.6
01/04/2024
22.39
 903,453 22.14 22.39 21.89 6,900 46,900 -1.1
29/03/2024
22.14
 589,975 22.55 22.63 22.05 82 0 0.0
28/03/2024
22.55
 665,805 22.88 23.05 22.39 12 74,200 -2.0
27/03/2024
22.80
 1,034,422 22.63 23.55 22.63 47,000 59,300 -0.3
26/03/2024
22.55
 754,753 22.22 22.72 21.97 0 32,100 -0.9
25/03/2024
22.22
 719,831 22.63 23.05 21.97 0 18,100 -0.5
22/03/2024
22.55
 1,531,282 21.97 22.80 21.81 132,800 50,900 2.2
21/03/2024
21.97
 818,433 21.89 22.47 21.72 22,800 76,600 -1.4
20/03/2024
21.72
 567,031 21.72 21.97 21.39 15,900 88,500 -1.9
19/03/2024
21.89
 1,655,164 20.98 22.80 20.98 26,400 177,000 -3.9
18/03/2024
21.06
 2,329,596 22.39 22.39 20.31 81,100 221,200 -3.7
15/03/2024
22.39
 1,298,509 21.89 22.72 21.81 64,200 85,100 -0.6
14/03/2024
21.89
 1,372,558 20.06 22.88 20.06 97,200 116,300 -0.5
13/03/2024
22.22
 2,272,128 20.40 22.22 20.23 166,100 22,900 3.6
12/03/2024
20.23
 1,096,695 20.31 20.73 20.23 100,100 400 2.5
11/03/2024
20.31
 1,176,244 21.23 21.23 20.15 24,300 73,800 -1.2
08/03/2024
20.98
 1,883,024 21.23 21.81 20.89 94,900 37,000 1.5
07/03/2024
21.23
 936,902 20.98 21.23 20.73 146,400 0 3.7
06/03/2024
20.98
 1,441,995 21.23 21.23 20.31 43,700 48,200 -0.1
05/03/2024
21.23
 1,113,131 21.23 21.39 20.73 38,200 121,710 -2.1
04/03/2024
21.14
 1,524,054 20.73 21.47 20.73 45,300 125,850 -2.1
01/03/2024
20.64
 870,022 20.48 20.73 20.06 24,600 73,150 -1.2
29/02/2024
20.40
 1,403,605 20.23 20.98 19.98 19,600 56,700 -0.9
28/02/2024
20.23
 1,395,555 20.06 20.31 19.65 70,200 28,803 1.0
27/02/2024
19.90
 3,091,799 18.57 20.40 18.57 238,400 15,600 5.3
26/02/2024
18.57
 780,459 18.24 18.66 18.16 78,500 30,100 1.1
23/02/2024
18.24
 1,364,811 18.74 18.82 18.24 30,745 45,700 -0.3
22/02/2024
18.74
 1,032,213 19.07 19.15 18.66 10,500 78,900 -1.6
21/02/2024
19.07
 890,676 19.32 19.40 19.07 30,100 11,150 0.4
20/02/2024
19.32
 838,652 19.32 19.40 19.07 100 76,100 -1.8
19/02/2024
19.32
 1,974,272 19.07 19.48 18.82 78,806 59,539 0.5
16/02/2024
19.07
 661,548 19.24 19.32 18.99 0 86,200 -2.0
15/02/2024
19.15
 1,923,787 18.82 19.48 18.66 131,100 1,200 3.0
07/02/2024
18.74
 679,052 18.57 18.82 18.49 24,500 0 0.6
06/02/2024
18.57
 783,074 18.24 18.74 18.16 88,100 5,700 1.8
05/02/2024
18.16
 295,830 18.24 18.41 18.16 15,300 5,600 0.2
02/02/2024
18.24
 528,767 18.24 18.49 18.16 0 9,300 -0.2
01/02/2024
18.24
 544,095 18.07 18.32 17.91 8,800 8,000 0.0
31/01/2024
18.07
 691,944 18.49 18.66 17.99 14,500 0 0.3
30/01/2024
18.49
 457,095 18.49 18.82 18.16 18,000 10,900 0.2
29/01/2024
18.24
 835,882 18.90 18.90 18.24 0 10,200 -0.2
26/01/2024
18.74
 454,131 18.90 18.99 18.74 0 0 0
25/01/2024
18.74
 469,337 18.66 18.99 18.57 0 3,100 -0.1
24/01/2024
18.66
 381,267 18.74 18.99 18.66 0 6,500 -0.1
23/01/2024
18.82
 255,151 19.07 19.15 18.74 0 20,300 -0.5
22/01/2024
18.99
 1,329,145 18.49 19.07 18.49 5,000 30,700 -0.6
19/01/2024
18.49
 472,165 18.57 18.66 18.16 0 0 0
18/01/2024
18.57
 602,260 18.32 18.74 18.16 0 7,700 -0.2
17/01/2024
18.32
 619,905 18.07 18.74 18.07 0 4,600 -0.1
16/01/2024
18.66
 994,160 17.41 18.66 17.41 0 27,600 -0.6

Chính sách bảo mật | Điều khoản sử dụng |