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)
12/07/2023
14.40
 576,400 14.48 14.72 14.01 100 0 0.0
11/07/2023
14.48
 862,700 14.80 14.88 14.48 900 0 0.0
10/07/2023
14.80
 969,500 14.64 15.03 14.48 0 0 0
07/07/2023
14.64
 1,115,700 14.01 14.72 13.85 0 0 0
06/07/2023
14.01
 628,300 14.48 14.56 14.01 0 0 0
05/07/2023
14.48
 841,601 14.25 14.64 14.25 0 0 0
04/07/2023
14.25
 597,662 13.77 14.33 13.77 0 0 0
03/07/2023
13.77
 407,175 13.85 14.09 13.70 0 0 0
30/06/2023
13.85
 514,128 14.17 14.33 13.77 0 0 0
29/06/2023
14.17
 624,078 14.40 14.48 14.17 0 0 0
28/06/2023
14.40
 829,103 14.64 14.95 14.33 0 0 0
27/06/2023
14.64
 351,815 14.64 14.95 14.17 0 0 0
26/06/2023
14.64
 955,175 14.95 15.03 14.01 0 0 0
23/06/2023
14.95
 939,739 14.56 15.11 14.56 0 11 -0.0
22/06/2023
14.56
 183,190 14.33 14.80 14.40 0 0 0
21/06/2023
14.33
 1,011,334 14.17 14.64 14.09 700 0 0.0
20/06/2023
14.17
 821,142 13.54 14.17 13.54 0 0 0
19/06/2023
13.54
 564,559 13.62 13.93 13.54 20 0 0.0
16/06/2023
13.62
 655,970 13.70 14.17 13.62 0 0 0
15/06/2023
13.70
 671,143 13.62 13.85 13.38 0 0 0
14/06/2023
13.62
 906,927 14.25 14.40 13.54 0 0 0
13/06/2023
14.25
 1,562,441 14.01 14.72 13.85 0 0 0
12/06/2023
14.01
 1,222,800 13.62 14.56 13.62 0 0 0
09/06/2023
13.62
 347,217 13.54 13.93 13.38 0 2,300 -0.0
08/06/2023
13.54
 863,670 13.93 14.48 13.54 0 0 0
07/06/2023
13.93
 2,306,661 12.67 13.93 12.59 0 0 0
06/06/2023
12.67
 601,010 12.83 12.91 12.59 0 0 0
05/06/2023
12.83
 814,211 12.59 13.07 12.59 0 0 0
02/06/2023
12.59
 992,161 12.83 13.14 12.20 0 0 0
01/06/2023
12.83
 890,638 12.99 13.14 12.51 0 0 0
31/05/2023
12.99
 855,141 12.83 13.22 12.67 0 0 0
30/05/2023
12.83
 941,961 12.75 12.91 12.51 0 0 0
29/05/2023
12.75
 1,032,518 12.59 12.99 12.36 0 0 0
26/05/2023
12.59
 1,655,053 12.04 12.83 11.96 100 500 -0.0
25/05/2023
12.04
 792,713 11.81 12.28 11.73 0 0 0
24/05/2023
11.81
 1,147,706 11.96 12.12 11.81 0 0 0
23/05/2023
11.96
 1,145,534 12.36 12.44 11.81 0 0 0
22/05/2023
12.36
 1,224,191 11.96 12.44 11.96 0 0 0
19/05/2023
11.96
 1,706,506 11.41 12.44 11.33 1,500 0 0.0
18/05/2023
11.41
 501,071 11.41 11.65 11.41 0 0 0
17/05/2023
11.41
 761,205 11.81 11.96 11.41 0 0 0
16/05/2023
11.81
 917,131 11.41 11.89 11.33 0 0 0
15/05/2023
11.41
 851,800 11.81 11.96 11.41 0 0 0
12/05/2023
11.81
 1,377,700 11.49 12.04 11.41 0 0 0
11/05/2023
11.49
 1,797,500 10.55 11.57 10.70 0 0 0
10/05/2023
10.55
 477,216 10.39 10.55 10.31 0 0 0
09/05/2023
10.39
 1,039,132 10.00 10.39 10.00 0 0 0
08/05/2023
10.00
 283,886 9.76 10.00 9.84 0 0 0
05/05/2023
9.76
 244,515 9.76 9.92 9.68 0 0 0
04/05/2023
9.76
 241,418 9.84 9.84 9.68 0 0 0
28/04/2023
9.84
 335,837 9.76 9.84 9.68 0 0 0
27/04/2023
9.76
 217,500 10.00 10.07 9.76 0 1,000 -0.0
26/04/2023
10.00
 453,451 9.60 10.00 9.52 0 0 0
25/04/2023
9.60
 451,442 9.52 9.84 9.45 0 0 0
24/04/2023
9.52
 373,539 9.76 9.76 9.45 0 0 0
21/04/2023
9.76
 367,600 9.60 9.76 9.45 0 0 0
20/04/2023
9.60
 473,104 9.76 9.84 9.60 10 0 0.0
19/04/2023
9.76
 576,019 10.07 10.07 9.76 0 0 0
18/04/2023
10.07
 397,748 10.07 10.15 9.84 0 0 0
17/04/2023
10.07
 408,527 10.00 10.15 9.84 0 45 -0.0
14/04/2023
10.00
 585,378 10.15 10.31 10.00 0 0 0
13/04/2023
10.15
 481,641 10.07 10.15 9.84 0 0 0
12/04/2023
10.07
 410,885 10.23 10.31 10.07 0 0 0
11/04/2023
10.23
 580,334 10.07 10.31 10.00 0 0 0
10/04/2023
10.07
 979,932 10.55 10.63 10.07 1,000 0 0.0
07/04/2023
10.55
 664,812 10.63 10.70 10.23 0 0 0
06/04/2023
10.63
 1,778,611 10.55 10.94 10.55 0 0 0
05/04/2023
10.55
 780,455 10.47 10.55 10.31 0 0 0
04/04/2023
10.47
 1,863,468 9.92 10.47 10.00 0 0 0
03/04/2023
9.92
 382,661 9.92 10.07 9.76 0 0 0
31/03/2023
9.92
 501,806 10.00 10.00 9.60 0 0 0
30/03/2023
10.00
 500,385 10.07 10.23 9.84 0 0 0
29/03/2023
10.07
 624,391 9.92 10.23 9.76 0 3,000 -0.0
28/03/2023
9.92
 293,718 9.76 10.00 9.76 0 0 0
27/03/2023
9.76
 319,658 9.76 10.00 9.68 0 1,800 -0.0
24/03/2023
9.76
 230,880 9.84 9.92 9.76 0 0 0
23/03/2023
9.84
 220,840 9.84 9.92 9.52 0 0 0
22/03/2023
9.84
 141,651 9.76 9.92 9.68 0 0 0
21/03/2023
9.76
 442,915 9.68 9.84 9.52 0 0 0
20/03/2023
9.68
 401,316 9.84 10.00 9.52 0 0 0
17/03/2023
9.84
 213,030 9.92 10.07 9.84 0 0 0
16/03/2023
9.92
 379,950 10.23 10.70 9.84 0 0 0
15/03/2023
10.23
 523,617 9.76 10.23 9.92 0 0 0
14/03/2023
9.76
 996,508 10.00 10.07 9.37 0 0 0
13/03/2023
10.00
 665,207 10.23 10.23 9.92 0 0 0
10/03/2023
10.23
 701,110 10.39 10.47 10.00 0 1,000 -0.0
09/03/2023
10.39
 676,026 10.47 10.70 10.31 0 39 -0.0
08/03/2023
10.47
 392,036 10.39 10.47 10.23 0 21 -0.0
07/03/2023
10.39
 1,083,283 10.00 10.63 9.13 1,000 0 0.0
06/03/2023
10.00
 153,043 9.92 10.31 9.92 0 0 0
03/03/2023
9.92
 1,125,444 9.84 10.31 9.84 0 0 0
02/03/2023
9.84
 177,276 10.00 10.07 9.76 0 0 0
01/03/2023
10.00
 388,600 9.29 10.00 9.21 0 0 0
28/02/2023
9.29
 310,469 9.29 9.76 9.29 0 0 0
27/02/2023
9.29
 438,111 9.84 9.84 9.29 0 0 0
24/02/2023
9.84
 398,265 10.07 10.31 9.84 0 0 0
23/02/2023
10.07
 584,843 10.07 10.15 9.52 0 0 0
22/02/2023
10.07
 1,195,599 10.31 10.63 10.00 0 0 0
21/02/2023
10.31
 760,976 10.47 10.70 10.31 0 0 0
20/02/2023
10.47
 798,216 10.15 10.47 10.15 60 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |