CTCP Ống thép Việt Đức VG PIPE (vgs)

26
0
(0%)
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
(2025-12-30) 		-0.30 -1.14% 14,604,800 31,700 0.7
25
28.10
26
2 tháng
(2025-12-01) 		-1.80 -6.47% 22,575,600 38,400 0.7
25
28.50
26
3 tháng
(2025-10-31) 		-2.90 -10.03% 36,957,700 -39,200 -1.6
25
29.40
26
6 tháng
(2025-08-04) 		-4.90 -15.86% 137,722,400 -572,600 -15.4
25
34.30
26
12 tháng
(2025-02-03) 		1 4% 276,644,396 -150,136 -1.7
17.55
34.30
26
24 tháng
(2024-02-15) 		6 30% 503,211,317 -443,821 -13.8
17.55
37.06
26
36 tháng
(2023-02-14) 		16.48 173% 723,458,230 -309,663 -10.9
9.29
37.06
26
60 tháng
(2021-02-24) 		16.11 163.01% 973,529,714 -315,793 -13.6
4.96
37.06
26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2023
17.49
 1,115,400 17.40 17.66 16.88 4,000 4,000 -0.0
11/10/2023
17.40
 988,500 16.88 17.40 16.62 6,300 0 0.1
10/10/2023
16.88
 1,425,700 17.06 17.58 16.88 0 0 0
09/10/2023
17.06
 1,322,500 16.02 17.06 15.84 0 0 0
06/10/2023
16.02
 917,600 15.50 16.02 15.06 100 0 0.0
05/10/2023
15.50
 885,300 15.58 16.10 15.41 1,900 0 0.0
04/10/2023
15.58
 1,245,200 15.41 16.19 14.55 0 0 0
03/10/2023
15.41
 1,823,000 17.06 17.06 15.41 0 0 0
02/10/2023
17.06
 806,400 17.06 17.66 16.80 6,900 0 0.1
29/09/2023
17.06
 984,100 17.49 18.01 17.06 0 0 0
28/09/2023
17.49
 1,253,900 17.06 17.92 16.54 0 0 0
27/09/2023
17.06
 1,229,700 16.36 17.06 15.50 0 0 0
26/09/2023
16.36
 2,088,500 18.10 18.10 16.36 0 0 0
25/09/2023
18.10
 1,029,600 20.09 20.09 18.10 0 0 0
22/09/2023
20.09
 2,244,000 19.83 20.69 18.18 0 0 0
21/09/2023
19.83
 1,806,800 19.22 21.04 19.05 0 100 -0.0
20/09/2023
19.22
 797,400 19.31 19.65 18.96 0 0 0
19/09/2023
19.31
 1,207,000 17.84 19.31 17.40 0 1,240 0
18/09/2023
17.84
 1,322,400 17.66 18.61 17.40 0 0 0
15/09/2023
17.66
 685,400 17.32 18.01 17.14 0 5,093 0
14/09/2023
17.32
 981,300 17.84 17.84 17.06 0 3,000 -0.1
13/09/2023
17.84
 1,683,700 16.71 18.35 16.71 0 101 -0.0
12/09/2023
16.71
 1,001,900 15.76 16.71 15.76 5,000 0 0.1
11/09/2023
15.76
 1,231,100 16.45 16.88 15.76 0 0 0
08/09/2023
16.45
 1,407,000 16.02 16.80 15.84 0 1,000 -0.0
07/09/2023
16.02
 1,148,600 16.02 16.62 16.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |