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
(2026-05-20) 		-0.12 -0.55% 5,084,700 -11,300 0
21
23.08
21.60
2 tháng
(2026-04-20) 		-2.23 -9.20% 10,649,400 -82,700 0
21
24.23
21.60
3 tháng
(2026-03-23) 		1.22 5.87% 18,792,500 -53,300 1.0
20.78
24.32
21.60
6 tháng
(2025-12-22) 		-3.28 -12.98% 55,919,900 -161,000 -1.7
20.78
26.91
21.60
12 tháng
(2025-06-24) 		-0.90 -3.91% 229,464,400 -505,800 -10.3
20.78
32.85
21.60
24 tháng
(2024-07-01) 		-7.18 -24.62% 430,079,296 -891,485 -23.7
16.80
35.49
21.60
36 tháng
(2023-07-05) 		8.13 58.63% 693,235,275 -447,137 -11.9
12.51
35.49
21.60
60 tháng
(2021-07-15) 		12.17 123.77% 959,079,408 -493,243 -15.4
4.75
35.49
21.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/08/2023
12.51
 601,700 12.51 12.89 12.06 0 0 0
22/08/2023
12.51
 843,000 12.51 12.66 11.53 80 0 0.0
21/08/2023
12.51
 620,500 12.81 12.96 12.29 4 0 0.0
18/08/2023
12.81
 1,509,500 14.17 14.17 12.81 30 0 0.0
17/08/2023
14.17
 975,400 14.40 14.70 14.17 0 0 0
16/08/2023
14.40
 501,100 14.62 14.62 14.25 0 0 0
15/08/2023
14.62
 945,700 14.70 14.85 14.25 0 0 0
14/08/2023
14.70
 1,303,800 14.40 15.07 14.47 0 5,060 -0.1
11/08/2023
14.40
 1,128,700 13.87 14.55 13.49 0 11,500 -0.2
10/08/2023
13.87
 609,400 14.09 14.32 13.79 5,000 3,000 0.0
09/08/2023
14.09
 1,081,100 13.79 14.17 13.64 0 0 0
08/08/2023
13.79
 660,100 13.79 14.02 13.72 0 0 0
07/08/2023
13.79
 448,100 13.72 13.94 13.64 0 0 0
04/08/2023
13.72
 476,000 13.42 13.72 13.34 0 0 0
03/08/2023
13.42
 802,100 13.72 13.79 13.19 50 0 0.0
02/08/2023
13.72
 458,800 13.57 13.79 13.42 0 0 0
01/08/2023
13.57
 491,400 13.87 14.02 12.81 50 0 0.0
31/07/2023
13.87
 1,342,100 14.32 14.40 13.72 9,550 300 0.2
28/07/2023
14.32
 581,000 14.32 14.55 14.25 0 0 0
27/07/2023
14.32
 748,200 14.47 14.55 14.09 5,000 0 0.1
26/07/2023
14.47
 778,900 14.40 14.70 14.32 0 0 0
25/07/2023
14.40
 719,100 14.55 14.85 14.40 0 0 0
24/07/2023
14.55
 543,200 14.70 14.92 14.47 0 0 0
21/07/2023
14.70
 612,500 14.62 14.77 14.47 0 0 0
20/07/2023
14.62
 651,400 14.17 14.62 14.09 0 0 0
19/07/2023
14.17
 830,900 14.40 14.55 14.17 2,000 0 0.0
18/07/2023
14.40
 603,600 14.47 14.70 14.32 0 0 0
17/07/2023
14.47
 745,800 14.62 14.85 14.32 0 0 0
14/07/2023
14.62
 1,403,400 14.09 14.70 13.94 4,000 100 0.1
13/07/2023
14.09
 728,900 13.79 14.17 13.79 0 6,000 -0.1
12/07/2023
13.79
 576,400 13.87 14.09 13.42 100 0 0.0
11/07/2023
13.87
 862,700 14.17 14.25 13.87 900 0 0.0
10/07/2023
14.17
 969,500 14.02 14.40 13.87 0 0 0
07/07/2023
14.02
 1,115,700 13.42 14.09 13.27 0 0 0
06/07/2023
13.42
 628,300 13.87 13.94 13.42 0 0 0
05/07/2023
13.87
 841,601 13.64 14.02 13.64 0 0 0
04/07/2023
13.64
 597,662 13.19 13.72 13.19 0 0 0
03/07/2023
13.19
 407,175 13.27 13.49 13.12 0 0 0
30/06/2023
13.27
 514,128 13.57 13.72 13.19 0 0 0
29/06/2023
13.57
 624,078 13.79 13.87 13.57 0 0 0
28/06/2023
13.79
 829,103 14.02 14.32 13.72 0 0 0
27/06/2023
14.02
 351,815 14.02 14.32 13.57 0 0 0
26/06/2023
14.02
 955,175 14.32 14.40 13.42 0 0 0
23/06/2023
14.32
 939,739 13.94 14.47 13.94 0 11 -0.0
22/06/2023
13.94
 183,190 13.72 14.17 13.79 0 0 0
21/06/2023
13.72
 1,011,334 13.57 14.02 13.49 700 0 0.0
20/06/2023
13.57
 821,142 12.96 13.57 12.96 0 0 0
19/06/2023
12.96
 564,559 13.04 13.34 12.96 20 0 0.0
16/06/2023
13.04
 655,970 13.12 13.57 13.04 0 0 0
15/06/2023
13.12
 671,143 13.04 13.27 12.81 0 0 0
14/06/2023
13.04
 906,927 13.64 13.79 12.96 0 0 0
13/06/2023
13.64
 1,562,441 13.42 14.09 13.27 0 0 0
12/06/2023
13.42
 1,222,800 13.04 13.94 13.04 0 0 0
09/06/2023
13.04
 347,217 12.96 13.34 12.81 0 2,300 -0.0
08/06/2023
12.96
 863,670 13.34 13.87 12.96 0 0 0
07/06/2023
13.34
 2,306,661 12.14 13.34 12.06 0 0 0
06/06/2023
12.14
 601,010 12.29 12.36 12.06 0 0 0
05/06/2023
12.29
 814,211 12.06 12.51 12.06 0 0 0
02/06/2023
12.06
 992,161 12.29 12.59 11.68 0 0 0
01/06/2023
12.29
 890,638 12.44 12.59 11.98 0 0 0
31/05/2023
12.44
 855,141 12.29 12.66 12.14 0 0 0
30/05/2023
12.29
 941,961 12.21 12.36 11.98 0 0 0
29/05/2023
12.21
 1,032,518 12.06 12.44 11.83 0 0 0
26/05/2023
12.06
 1,655,053 11.53 12.29 11.46 100 500 -0.0
25/05/2023
11.53
 792,713 11.31 11.76 11.23 0 0 0
24/05/2023
11.31
 1,147,706 11.46 11.61 11.31 0 0 0
23/05/2023
11.46
 1,145,534 11.83 11.91 11.31 0 0 0
22/05/2023
11.83
 1,224,191 11.46 11.91 11.46 0 0 0
19/05/2023
11.46
 1,706,506 10.93 11.91 10.85 1,500 0 0.0
18/05/2023
10.93
 501,071 10.93 11.16 10.93 0 0 0
17/05/2023
10.93
 761,205 11.31 11.46 10.93 0 0 0
16/05/2023
11.31
 917,131 10.93 11.38 10.85 0 0 0
15/05/2023
10.93
 851,800 11.31 11.46 10.93 0 0 0
12/05/2023
11.31
 1,377,700 11.00 11.53 10.93 0 0 0
11/05/2023
11.00
 1,797,500 10.10 11.08 10.25 0 0 0
10/05/2023
10.10
 477,216 9.95 10.10 9.87 0 0 0
09/05/2023
9.95
 1,039,132 9.57 9.95 9.57 0 0 0
08/05/2023
9.57
 283,886 9.35 9.57 9.42 0 0 0
05/05/2023
9.35
 244,515 9.35 9.50 9.27 0 0 0
04/05/2023
9.35
 241,418 9.42 9.42 9.27 0 0 0
28/04/2023
9.42
 335,837 9.35 9.42 9.27 0 0 0
27/04/2023
9.35
 217,500 9.57 9.65 9.35 0 1,000 -0.0
26/04/2023
9.57
 453,451 9.20 9.57 9.12 0 0 0
25/04/2023
9.20
 451,442 9.12 9.42 9.04 0 0 0
24/04/2023
9.12
 373,539 9.35 9.35 9.04 0 0 0
21/04/2023
9.35
 367,600 9.20 9.35 9.04 0 0 0
20/04/2023
9.20
 473,104 9.35 9.42 9.20 10 0 0.0
19/04/2023
9.35
 576,019 9.65 9.65 9.35 0 0 0
18/04/2023
9.65
 397,748 9.65 9.72 9.42 0 0 0
17/04/2023
9.65
 408,527 9.57 9.72 9.42 0 45 -0.0
14/04/2023
9.57
 585,378 9.72 9.87 9.57 0 0 0
13/04/2023
9.72
 481,641 9.65 9.72 9.42 0 0 0
12/04/2023
9.65
 410,885 9.80 9.87 9.65 0 0 0
11/04/2023
9.80
 580,334 9.65 9.87 9.57 0 0 0
10/04/2023
9.65
 979,932 10.10 10.18 9.65 1,000 0 0.0
07/04/2023
10.10
 664,812 10.18 10.25 9.80 0 0 0
06/04/2023
10.18
 1,778,611 10.10 10.48 10.10 0 0 0
05/04/2023
10.10
 780,455 10.02 10.10 9.87 0 0 0
04/04/2023
10.02
 1,863,468 9.50 10.02 9.57 0 0 0
03/04/2023
9.50
 382,661 9.50 9.65 9.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |