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)
03/04/2023
9.50
 382,661 9.50 9.65 9.35 0 0 0
31/03/2023
9.50
 501,806 9.57 9.57 9.20 0 0 0
30/03/2023
9.57
 500,385 9.65 9.80 9.42 0 0 0
29/03/2023
9.65
 624,391 9.50 9.80 9.35 0 3,000 -0.0
28/03/2023
9.50
 293,718 9.35 9.57 9.35 0 0 0
27/03/2023
9.35
 319,658 9.35 9.57 9.27 0 1,800 -0.0
24/03/2023
9.35
 230,880 9.42 9.50 9.35 0 0 0
23/03/2023
9.42
 220,840 9.42 9.50 9.12 0 0 0
22/03/2023
9.42
 141,651 9.35 9.50 9.27 0 0 0
21/03/2023
9.35
 442,915 9.27 9.42 9.12 0 0 0
20/03/2023
9.27
 401,316 9.42 9.57 9.12 0 0 0
17/03/2023
9.42
 213,030 9.50 9.65 9.42 0 0 0
16/03/2023
9.50
 379,950 9.80 10.25 9.42 0 0 0
15/03/2023
9.80
 523,617 9.35 9.80 9.50 0 0 0
14/03/2023
9.35
 996,508 9.57 9.65 8.97 0 0 0
13/03/2023
9.57
 665,207 9.80 9.80 9.50 0 0 0
10/03/2023
9.80
 701,110 9.95 10.02 9.57 0 1,000 -0.0
09/03/2023
9.95
 676,026 10.02 10.25 9.87 0 39 -0.0
08/03/2023
10.02
 392,036 9.95 10.02 9.80 0 21 -0.0
07/03/2023
9.95
 1,083,283 9.57 10.18 8.74 1,000 0 0.0
06/03/2023
9.57
 153,043 9.50 9.87 9.50 0 0 0
03/03/2023
9.50
 1,125,444 9.42 9.87 9.42 0 0 0
02/03/2023
9.42
 177,276 9.57 9.65 9.35 0 0 0
01/03/2023
9.57
 388,600 8.89 9.57 8.82 0 0 0
28/02/2023
8.89
 310,469 8.89 9.35 8.89 0 0 0
27/02/2023
8.89
 438,111 9.42 9.42 8.89 0 0 0
24/02/2023
9.42
 398,265 9.65 9.87 9.42 0 0 0
23/02/2023
9.65
 584,843 9.65 9.72 9.12 0 0 0
22/02/2023
9.65
 1,195,599 9.87 10.18 9.57 0 0 0
21/02/2023
9.87
 760,976 10.02 10.25 9.87 0 0 0
20/02/2023
10.02
 798,216 9.72 10.02 9.72 60 0 0.0
17/02/2023
9.72
 495,965 9.87 9.95 9.57 0 0 0
16/02/2023
9.87
 915,392 9.50 9.95 9.42 0 0 0
15/02/2023
9.50
 614,822 9.12 9.57 9.04 0 0 0
14/02/2023
9.12
 321,417 8.74 9.20 8.74 0 0 0
13/02/2023
8.74
 508,329 9.20 9.20 8.59 500 0 0.0
10/02/2023
9.20
 384,295 9.20 9.27 8.89 0 0 0
09/02/2023
9.20
 284,903 9.20 9.35 9.04 0 0 0
08/02/2023
9.20
 592,252 8.74 9.42 8.52 100 2,900 -0.0
07/02/2023
8.74
 615,725 9.27 9.42 8.59 0 0 0
06/02/2023
9.27
 428,571 9.35 10.25 9.12 0 0 0
03/02/2023
9.35
 366,660 9.35 9.65 9.27 0 0 0
02/02/2023
9.35
 741,515 9.57 9.80 9.27 800 0 0.0
01/02/2023
9.57
 1,294,745 10.18 10.48 9.42 0 0 0
31/01/2023
10.18
 553,596 10.02 10.18 9.42 0 0 0
30/01/2023
10.02
 930,322 9.80 10.33 9.80 0 0 0
27/01/2023
9.80
 630,531 9.80 10.18 9.80 0 0 0
19/01/2023
9.80
 822,375 9.95 10.02 9.57 0 0 0
18/01/2023
9.95
 521,938 10.18 10.33 9.87 0 0 0
17/01/2023
10.18
 808,548 9.50 10.18 9.57 0 0 0
16/01/2023
9.50
 521,871 9.20 9.65 9.12 0 1,000 -0.0
13/01/2023
9.20
 601,745 9.50 9.80 9.12 0 22 -0.0
12/01/2023
9.50
 457,287 9.50 9.65 9.27 0 3 -0.0
11/01/2023
9.50
 937,530 9.20 9.87 9.20 2 200 -0.0
10/01/2023
9.20
 949,253 8.89 9.42 8.59 1,000 0 0.0
09/01/2023
8.89
 913,802 8.59 8.97 8.67 7 0 0.0
06/01/2023
8.59
 559,877 8.97 9.04 8.59 0 0 0
05/01/2023
8.97
 964,324 8.74 9.12 7.91 0 0 0
04/01/2023
8.74
 786,607 8.74 9.20 8.59 3,000 0 0.0
03/01/2023
8.74
 617,100 7.99 8.74 7.99 0 0 0
30/12/2022
7.99
 652,296 7.91 8.14 7.69 0 0 0
29/12/2022
7.91
 461,146 8.29 8.29 7.84 11 0 0.0
28/12/2022
8.29
 489,739 8.14 8.37 8.14 0 0 0
27/12/2022
8.14
 657,932 7.46 8.14 7.24 300 0 0.0
26/12/2022
7.46
 1,236,527 8.29 8.37 7.46 5 0 0.0
23/12/2022
8.29
 540,799 8.67 8.67 7.99 200 0 0.0
22/12/2022
8.67
 559,500 8.67 8.97 8.14 0 0 0
21/12/2022
8.67
 811,274 8.67 8.89 7.84 0 0 0
20/12/2022
8.67
 2,213,982 9.42 9.50 8.52 0 3,400 -0.0
19/12/2022
9.42
 1,311,662 8.82 9.65 9.04 0 0 0
16/12/2022
8.82
 2,122,434 8.07 8.82 7.91 0 7,600 -0.1
15/12/2022
8.07
 365,000 7.99 8.22 7.76 0 0 0
14/12/2022
7.99
 437,962 7.84 8.22 7.91 1,000 0 0.0
13/12/2022
7.84
 379,402 7.54 7.84 7.31 0 0 0
12/12/2022
7.54
 719,074 7.91 8.29 7.46 0 0 0
09/12/2022
7.91
 461,149 7.76 8.14 7.46 0 0 0
08/12/2022
7.76
 562,558 7.16 7.84 6.78 0 0 0
07/12/2022
7.16
 1,097,094 7.91 7.91 7.16 1,800 0 0.0
06/12/2022
7.91
 1,101,291 8.74 8.74 7.91 0 0 0
05/12/2022
8.74
 677,857 8.44 8.89 8.52 100 0 0.0
02/12/2022
8.44
 734,577 8.14 8.52 7.76 900 0 0.0
01/12/2022
8.14
 924,927 7.99 8.74 8.07 500 0 0.0
30/11/2022
7.99
 681,141 7.84 8.07 7.54 0 0 0
29/11/2022
7.84
 778,393 7.69 8.29 6.93 0 0 0
28/11/2022
7.69
 812,655 7.01 7.69 7.16 1,000 0 0.0
25/11/2022
7.01
 925,753 6.41 7.01 6.41 0 0 0
24/11/2022
6.41
 458,090 5.95 6.48 5.58 0 0 0
23/11/2022
5.95
 363,709 6.33 6.63 5.95 0 0 0
22/11/2022
6.33
 926,212 6.78 7.24 6.33 0 0 0
21/11/2022
6.78
 737,110 6.18 6.78 6.33 0 0 0
18/11/2022
6.18
 1,023,360 5.65 6.18 5.13 0 0 0
17/11/2022
5.65
 458,879 5.20 5.65 4.75 0 0 0
16/11/2022
5.20
 588,371 4.75 5.20 4.37 0 0 0
15/11/2022
4.75
 882,385 5.20 5.28 4.75 0 0 0
14/11/2022
5.20
 324,961 5.28 5.28 4.90 0 0 0
11/11/2022
5.28
 542,036 5.20 5.35 4.75 400 0 0.0
10/11/2022
5.20
 489,600 5.73 5.73 5.20 0 0 0
09/11/2022
5.73
 263,149 5.95 6.18 5.43 2,400 0 0.0
08/11/2022
5.95
 354,682 6.18 6.18 5.65 0 0 0
07/11/2022
6.18
 397,592 6.86 6.93 6.18 1,400 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |