CTCP Ống thép Việt Đức VG PIPE (vgs)

24.60
0.20
(0.82%)
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
(2026-02-11) 		-1.90 -7.22% 12,159,800 119,800 3.3
23.20
28
24.60
2 tháng
(2026-01-12) 		-2 -7.58% 29,810,500 -57,200 -1.4
23.20
28.10
24.60
3 tháng
(2025-12-15) 		-0.80 -3.17% 36,660,700 7,400 0.1
23.20
28.10
24.60
6 tháng
(2025-09-15) 		-7.50 -23.51% 97,471,300 -426,200 -12.7
23.20
33.70
24.60
12 tháng
(2025-03-18) 		-2.51 -9.32% 267,594,300 -26,457 3.3
17.55
34.30
24.60
24 tháng
(2024-03-25) 		1.20 5.16% 484,246,672 -491,370 -14.0
17.55
37.06
24.60
36 tháng
(2023-03-29) 		14.33 142.19% 725,377,547 -351,963 -11.9
9.52
37.06
24.60
60 tháng
(2021-04-08) 		10.35 73.69% 972,734,682 -368,343 -14.7
4.96
37.06
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/12/2023
19.57
 902,000 19.22 19.65 18.96 0 7,900 0
30/11/2023
19.22
 1,234,100 19.57 20.09 19.22 0 88,000 -2.0
29/11/2023
19.57
 1,255,000 19.57 19.91 19.31 0 0 0
28/11/2023
19.57
 1,989,100 18.44 19.74 18.01 90,800 0 2.0
27/11/2023
18.44
 811,200 18.61 18.96 18.27 0 0 0
24/11/2023
18.61
 1,658,100 17.84 18.61 16.19 7,000 0 0.1
23/11/2023
17.84
 2,148,800 19.74 19.91 17.84 0 21 -0.0
22/11/2023
19.74
 1,331,600 19.65 19.74 19.31 4,000 20 0.1
21/11/2023
19.65
 1,972,200 19.05 20.26 19.05 0 140 -0.0
20/11/2023
19.05
 1,099,100 18.61 19.05 17.49 0 100 -0.0
17/11/2023
18.61
 2,036,500 19.05 19.39 18.35 0 2,000 -0.0
16/11/2023
19.05
 1,161,400 18.53 19.05 18.18 0 0 0
15/11/2023
18.53
 1,550,000 18.87 20.09 18.35 0 66,803 -1.5
14/11/2023
18.87
 1,014,600 18.87 19.31 18.35 0 42,500 -0.9
13/11/2023
18.87
 1,767,400 18.18 19.48 18.18 100 12,200 -0.3
10/11/2023
18.18
 1,644,000 18.27 18.87 17.92 0 5,100 -0.1
09/11/2023
18.27
 2,037,100 17.75 19.05 17.75 51,700 23,700 0.6
08/11/2023
17.75
 1,820,600 16.19 17.75 15.93 70,300 14,000 1.1
07/11/2023
16.19
 1,102,400 16.36 16.62 16.02 12,800 0 0
06/11/2023
16.36
 1,203,000 15.93 16.36 15.93 14,000 50 0.3
03/11/2023
15.93
 1,513,600 15.84 16.02 15.15 13,500 4,800 0.2
02/11/2023
15.84
 1,213,700 14.63 15.93 14.81 50 7,700 -0.1
01/11/2023
14.63
 647,900 14.11 14.63 13.85 500 0 0.0
31/10/2023
14.11
 1,040,500 14.29 14.63 13.85 4,800 0 0.1
30/10/2023
14.29
 723,900 14.89 15.41 14.29 7,700 0 0.1
27/10/2023
14.89
 849,700 14.11 14.98 13.51 0 0 0
26/10/2023
14.11
 2,003,400 15.67 15.67 14.11 0 0 0
25/10/2023
15.67
 1,064,900 15.93 16.54 15.58 0 0 0
24/10/2023
15.93
 717,100 15.50 15.93 15.15 0 0 0
23/10/2023
15.50
 839,000 15.67 15.84 14.98 0 0 0
20/10/2023
15.67
 1,075,500 14.81 15.76 14.72 0 0 0
19/10/2023
14.81
 836,300 14.89 15.50 14.72 0 100 -0.0
18/10/2023
14.89
 1,918,800 16.19 16.45 14.63 200 0 0.0
17/10/2023
16.19
 1,032,300 17.58 17.84 16.10 0 0 0
16/10/2023
17.58
 1,286,400 17.92 18.53 17.32 0 8,000 -0.2
13/10/2023
17.92
 1,242,600 17.49 17.92 16.88 6,400 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |