CTCP Ống thép Việt Đức VG PIPE (vgs)

18.20
0.10
(0.55%)
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
(2026-07-06) 		-3.30 -15.71% 2,585,500 1,300 0
17
21.30
18.10
2 tháng
(2026-06-04) 		-3.90 -18.06% 5,850,100 -42,000 0
17
22.40
18.10
3 tháng
(2026-05-05) 		-5.76 -24.56% 11,860,400 -31,600 0
17
23.46
18.10
6 tháng
(2026-02-04) 		-8.92 -33.51% 40,519,500 18,200 3.7
17
26.81
18.10
12 tháng
(2025-08-08) 		-12.47 -41.32% 173,229,300 -725,100 -15.9
17
32.85
18.10
24 tháng
(2024-08-13) 		-11.90 -40.20% 395,617,284 -791,964 -16.8
16.80
34.04
18.10
36 tháng
(2023-08-21) 		5.19 41.46% 670,423,574 -469,457 -11.9
12.51
35.49
18.10
60 tháng
(2021-08-30) 		-3.40 -16.13% 944,034,845 -483,523 -14.4
4.75
35.49
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/01/2024
17.49
 504,242 17.99 18.16 17.49 130 10,200 -0.2
12/01/2024
17.91
 867,846 18.32 18.41 17.91 59 0 0.0
11/01/2024
18.32
 802,662 18.24 18.66 18.16 100 0 0.0
10/01/2024
18.24
 991,618 18.57 18.66 18.16 50 0 0.0
09/01/2024
18.66
 943,454 19.15 19.15 18.57 0 0 0
08/01/2024
19.07
 573,382 18.99 19.32 18.99 0 0 0
05/01/2024
18.90
 555,205 19.07 19.15 18.90 4,800 0 0.1
04/01/2024
19.07
 782,413 19.24 19.40 19.07 29,600 0 0.7
03/01/2024
19.24
 601,179 18.82 19.24 18.66 22,500 120 0.5
02/01/2024
18.82
 951,096 19.32 19.40 18.82 29,600 0 0.7
29/12/2023
19.15
 496,700 19.24 19.40 19.15 13,500 0 0.3
28/12/2023
19.24
 694,300 19.32 19.65 19.07 6,700 4,900 0.0
27/12/2023
19.32
 739,700 19.40 19.73 19.32 7,602 0 0.2
26/12/2023
19.40
 641,900 19.07 19.48 18.99 6,800 0 0.2
25/12/2023
19.07
 1,070,600 18.90 19.65 18.90 0 0 0
22/12/2023
18.90
 617,900 19.24 19.40 18.66 0 0 0
21/12/2023
19.24
 621,300 18.99 19.48 18.82 0 0 0
20/12/2023
18.99
 338,200 19.07 19.32 18.82 0 100 -0.0
19/12/2023
19.07
 906,600 18.49 19.15 18.32 0 0 0
18/12/2023
18.49
 524,700 18.32 18.74 18.16 0 0 0
15/12/2023
18.32
 627,200 18.24 18.66 17.41 1,000 0 0.0
14/12/2023
18.24
 871,200 18.32 18.82 17.99 0 0 0
13/12/2023
18.32
 1,094,300 18.99 19.15 18.32 0 0 0
12/12/2023
18.99
 678,900 18.82 19.32 18.90 0 0 0
11/12/2023
18.82
 696,500 19.07 19.32 18.66 0 0 0
08/12/2023
19.07
 1,656,100 19.40 20.31 18.90 0 200 -0.0
07/12/2023
19.40
 2,181,500 19.73 19.82 18.41 0 0 0
06/12/2023
19.73
 684,800 19.48 19.82 19.24 1,000 4,000 -0.1
05/12/2023
19.48
 880,400 19.73 19.73 19.40 0 2,000 -0.0
04/12/2023
19.73
 1,854,600 18.74 20.23 18.74 100 23 0.0
01/12/2023
18.74
 902,000 18.41 18.82 18.16 0 7,900 0
30/11/2023
18.41
 1,234,100 18.74 19.24 18.41 0 88,000 -2.0
29/11/2023
18.74
 1,255,000 18.74 19.07 18.49 0 0 0
28/11/2023
18.74
 1,989,100 17.66 18.90 17.25 90,800 0 2.0
27/11/2023
17.66
 811,200 17.83 18.16 17.49 0 0 0
24/11/2023
17.83
 1,658,100 17.08 17.83 15.50 7,000 0 0.1
23/11/2023
17.08
 2,148,800 18.90 19.07 17.08 0 21 -0.0
22/11/2023
18.90
 1,331,600 18.82 18.90 18.49 4,000 20 0.1
21/11/2023
18.82
 1,972,200 18.24 19.40 18.24 0 140 -0.0
20/11/2023
18.24
 1,099,100 17.83 18.24 16.75 0 100 -0.0
17/11/2023
17.83
 2,036,500 18.24 18.57 17.58 0 2,000 -0.0
16/11/2023
18.24
 1,161,400 17.74 18.24 17.41 0 0 0
15/11/2023
17.74
 1,550,000 18.07 19.24 17.58 0 66,803 -1.5
14/11/2023
18.07
 1,014,600 18.07 18.49 17.58 0 42,500 -0.9
13/11/2023
18.07
 1,767,400 17.41 18.66 17.41 100 12,200 -0.3
10/11/2023
17.41
 1,644,000 17.49 18.07 17.16 0 5,100 -0.1
09/11/2023
17.49
 2,037,100 17.00 18.24 17.00 51,700 23,700 0.6
08/11/2023
17.00
 1,820,600 15.50 17.00 15.26 70,300 14,000 1.1
07/11/2023
15.50
 1,102,400 15.67 15.92 15.34 12,800 0 0
06/11/2023
15.67
 1,203,000 15.26 15.67 15.26 14,000 50 0.3
03/11/2023
15.26
 1,513,600 15.17 15.34 14.51 13,500 4,800 0.2
02/11/2023
15.17
 1,213,700 14.01 15.26 14.18 50 7,700 -0.1
01/11/2023
14.01
 647,900 13.51 14.01 13.27 500 0 0.0
31/10/2023
13.51
 1,040,500 13.68 14.01 13.27 4,800 0 0.1
30/10/2023
13.68
 723,900 14.26 14.76 13.68 7,700 0 0.1
27/10/2023
14.26
 849,700 13.51 14.34 12.93 0 0 0
26/10/2023
13.51
 2,003,400 15.01 15.01 13.51 0 0 0
25/10/2023
15.01
 1,064,900 15.26 15.84 14.92 0 0 0
24/10/2023
15.26
 717,100 14.84 15.26 14.51 0 0 0
23/10/2023
14.84
 839,000 15.01 15.17 14.34 0 0 0
20/10/2023
15.01
 1,075,500 14.18 15.09 14.09 0 0 0
19/10/2023
14.18
 836,300 14.26 14.84 14.09 0 100 -0.0
18/10/2023
14.26
 1,918,800 15.50 15.75 14.01 200 0 0.0
17/10/2023
15.50
 1,032,300 16.83 17.08 15.42 0 0 0
16/10/2023
16.83
 1,286,400 17.16 17.74 16.58 0 8,000 -0.2
13/10/2023
17.16
 1,242,600 16.75 17.16 16.17 6,400 0 0.1
12/10/2023
16.75
 1,115,400 16.67 16.91 16.17 4,000 4,000 -0.0
11/10/2023
16.67
 988,500 16.17 16.67 15.92 6,300 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |