CTCP Ống thép Việt Đức VG PIPE (vgs)

29.40
-0.30
(-1.01%)
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
(2024-04-09) 		3.60 13.79% 28,403,400 463,250 9.8
23.10
29.70
29.70
2 tháng
(2024-03-11) 		5.20 21.22% 51,786,600 189,144 2.4
23.10
29.70
29.70
3 tháng
(2024-02-15) 		6.60 28.57% 74,896,100 374,393 6.7
22
29.70
29.70
6 tháng
(2023-11-13) 		7.90 36.24% 132,997,800 382,607 7.3
20.60
29.70
29.70
12 tháng
(2023-05-15) 		16.52 125.31% 259,458,780 513,386 9.6
13.18
29.70
29.70
24 tháng
(2022-05-20) 		11.83 66.24% 375,707,245 533,951 10.0
5.73
29.70
29.70
36 tháng
(2021-05-25) 		14.08 90.08% 505,103,917 506,671 7.1
5.73
39.53
29.70
60 tháng
(2019-06-05) 		23.45 375.58% 571,415,777 -1,238,656 -6.8
4.32
39.53
29.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 08/05/2024
29.70
1.70
 2,102,500 28 30.20 27.40 156,400 49,600 3.0
#2 07/05/2024
28
0.90
 1,672,900 27.20 28.90 27.20 24,300 1,600 0.6
#3 06/05/2024
27.10
1.30
 1,506,500 26 27.40 26 108,700 0 0
#4 03/05/2024
25.80
1
 1,826,400 24.90 26.70 24.30 176,200 17,400 4.0
#5 02/05/2024
24.80
-0.40
 1,073,800 25 25.40 24.10 0 33,200 -0.8
#6 26/04/2024
25.20
0.40
 1,139,300 24.50 25.40 24.30 0 54,600 -1.4
#7 25/04/2024
24.80
-0.30
 836,500 25.10 25.30 24.50 4,000 26,800 -0.6
#8 24/04/2024
25.10
2
 1,231,900 23.50 25.30 23.50 138,500 13,900 3.0
#9 23/04/2024
23.10
-1.70
 1,299,600 24.90 25 23 54,000 25,300 0.6
#10 22/04/2024
24.80
0.50
 958,700 24.30 25.20 24.30 27,400 144,600 -2.9
#11 19/04/2024
24.30
-2.70
 3,134,500 26.80 26.80 24.30 13,500 257,400 -6.3
#12 17/04/2024
27
-1.40
 1,745,000 28.40 28.90 27 19,200 130,500 -3.2
#13 16/04/2024
28.40
1.80
 2,146,500 26.60 28.40 26.50 149,500 115,800 0.9
#14 15/04/2024
26.60
-1.10
 3,004,500 27.70 29.90 26.60 253,100 12,450 6.8
#15 12/04/2024
27.70
0.40
 1,558,500 27.50 28.30 27.50 1,400 7,200 -0.2
#16 11/04/2024
27.30
1.40
 2,139,300 25.60 27.50 25.50 227,000 16,500 5.7
#17 10/04/2024
25.90
-0.20
 473,300 26.20 26.50 25.90 0 2,400 -0.1
#18 09/04/2024
26.10
0.60
 553,700 25.50 26.30 25.50 20,700 1,400 0.5
#19 08/04/2024
25.50
-0.10
 755,200 25.50 26.10 25.10 16,300 37,600 -0.5
#20 05/04/2024
25.60
-0.60
 941,600 26.20 26.50 25.50 2,500 94,500 -2.4
#21 04/04/2024
26.20
-0.50
 1,190,200 26.70 26.70 25.90 51,700 6,900 1.2
#22 03/04/2024
26.70
-0.90
 688,800 27.60 27.70 26.50 19,700 0 0.5
#23 02/04/2024
27.60
0.60
 1,033,700 26.80 28 26.60 133,100 0 3.6
#24 01/04/2024
27
0.30
 902,900 26.70 27 26.40 6,900 46,900 -1.1
#25 29/03/2024
26.70
-0.50
 589,700 27.20 27.30 26.60 82 0 0.0
#26 28/03/2024
27.20
-0.30
 665,300 27.60 27.80 27 12 74,200 -2.0
#27 27/03/2024
27.50
0.30
 1,033,500 27.30 28.40 27.30 47,000 59,300 -0.3
#28 26/03/2024
27.20
0.40
 754,200 26.80 27.40 26.50 0 32,100 -0.9
#29 25/03/2024
26.80
-0.40
 719,400 27.20 27.80 26.50 0 18,100 -0.5
#30 22/03/2024
27.20
0.70
 1,530,400 26.50 27.50 26.30 132,800 50,900 2.2
#31 21/03/2024
26.50
0.30
 817,600 26.20 27.10 26.20 22,800 76,600 -1.4
#32 20/03/2024
26.20
-0.20
 566,800 26.40 26.50 25.80 15,900 88,500 -1.9
#33 19/03/2024
26.40
1
 1,654,200 25.40 27.50 25.30 26,400 177,000 -3.9
#34 18/03/2024
25.40
-1.60
 2,328,700 27 27 24.50 81,100 221,200 -3.7
#35 15/03/2024
27
0.60
 1,297,600 26.40 27.40 26.30 64,200 85,100 -0.6
#36 14/03/2024
26.40
-0.40
 1,371,400 26.80 27.60 24.20 97,200 116,300 -0.5
#37 13/03/2024
26.80
2.40
 2,270,200 24.40 26.80 24.40 166,100 22,900 3.6
#38 12/03/2024
24.40
-0.10
 1,096,200 24.50 25 24.40 100,100 400 2.5
#39 11/03/2024
24.50
-0.80
 1,175,600 25.30 25.60 24.30 24,300 73,800 -1.2
#40 08/03/2024
25.30
-0.30
 1,881,900 25.60 26.30 25.20 94,900 37,000 1.5
#41 07/03/2024
25.60
0.30
 935,900 25.30 25.60 25 146,400 0 3.7
#42 06/03/2024
25.30
-0.30
 1,441,200 25.60 25.60 24.50 43,700 48,200 -0.1
#43 05/03/2024
25.60
0.10
 1,112,000 25.50 25.80 25 38,200 121,710 -2.1
#44 04/03/2024
25.50
0.60
 1,522,800 24.90 25.90 25 45,300 125,850 -2.1
#45 01/03/2024
24.90
0.30
 868,800 24.60 25 24.20 24,600 73,150 -1.2
#46 29/02/2024
24.60
0.20
 1,402,300 24.40 25.30 24.10 19,600 56,700 -0.9
#47 28/02/2024
24.40
0.40
 1,393,800 24 24.50 23.70 70,200 28,803 1.0
#48 27/02/2024
24
1.60
 3,089,700 22.40 24.60 22.40 238,400 15,600 5.3
#49 26/02/2024
22.40
0.40
 780,000 22 22.50 21.90 78,500 30,100 1.1
#50 23/02/2024
22
-0.60
 1,364,300 22.60 22.70 22 30,745 45,700 -0.3
#51 22/02/2024
22.60
-0.40
 1,031,700 23 23.10 22.50 10,500 78,900 -1.6
#52 21/02/2024
23
-0.30
 890,100 23.30 23.40 23 30,100 11,150 0.4
#53 20/02/2024
23.30
0
 837,900 23.30 23.40 23 100 76,100 -1.8
#54 19/02/2024
23.30
0.30
 1,973,500 23 23.50 22.70 78,806 59,539 0.5
#55 16/02/2024
23
-0.10
 660,800 23.10 23.30 22.90 0 86,200 -2.0
#56 15/02/2024
23.10
0.50
 1,922,800 22.60 23.50 22.50 131,100 1,200 3.0
#57 07/02/2024
22.60
0.20
 678,300 22.40 22.70 22.30 24,500 0 0.6
#58 06/02/2024
22.40
0.50
 782,400 21.90 22.60 21.90 88,100 5,700 1.8
#59 05/02/2024
21.90
-0.10
 295,500 22 22.20 21.90 15,300 5,600 0.2
#60 02/02/2024
22
0
 528,500 22 22.30 21.90 0 9,300 -0.2
#61 01/02/2024
22
0.20
 543,800 21.80 22.10 21.60 8,800 8,000 0.0
#62 31/01/2024
21.80
-0.50
 691,700 22.30 22.50 21.70 14,500 0 0.3
#63 30/01/2024
22.30
0.30
 456,300 22 22.70 21.90 18,000 10,900 0.2
#64 29/01/2024
22
-0.60
 835,600 22.60 22.80 22 0 10,200 -0.2
#65 26/01/2024
22.60
0
 453,800 22.60 22.90 22.60 0 0 0
#66 25/01/2024
22.60
0.10
 481,800 22.50 22.90 22.40 0 3,100 -0.1
#67 24/01/2024
22.50
-0.20
 401,600 22.70 22.90 22.50 0 6,500 -0.1
#68 23/01/2024
22.70
-0.20
 254,900 22.90 23.10 22.60 0 20,300 -0.5
#69 22/01/2024
22.90
0.60
 1,358,000 22.30 23 22.30 5,000 30,700 -0.6
#70 19/01/2024
22.30
-0.10
 472,100 22.40 22.50 21.90 0 0 0
#71 18/01/2024
22.40
0.30
 620,600 22.10 22.60 21.90 0 7,700 -0.2
#72 17/01/2024
22.10
-0.40
 619,400 22.50 22.60 21.80 0 4,600 -0.1
#73 16/01/2024
22.50
1.40
 994,000 21.10 22.50 21 0 27,600 -0.6
#74 15/01/2024
21.10
-0.50
 503,900 21.60 21.90 21.10 130 10,200 -0.2
#75 12/01/2024
21.60
-0.50
 867,200 22.10 22.20 21.60 59 0 0.0
#76 11/01/2024
22.10
0.10
 802,300 22 22.50 21.90 100 0 0.0
#77 10/01/2024
22
-0.50
 1,037,300 22.50 22.50 21.90 50 0 0.0
#78 09/01/2024
22.50
-0.50
 942,500 23 23.10 22.40 0 0 0
#79 08/01/2024
23
0.20
 588,400 22.80 23.30 22.90 0 0 0
#80 05/01/2024
22.80
-0.20
 671,900 23 23.10 22.80 4,800 0 0.1
#81 04/01/2024
23
-0.20
 815,100 23.20 23.40 23 29,600 0 0.7
#82 03/01/2024
23.20
0.50
 645,700 22.70 23.20 22.50 22,500 120 0.5
#83 02/01/2024
22.70
-0.40
 950,600 23.10 23.40 22.70 29,600 0 0.7
#84 29/12/2023
23.10
-0.10
 496,700 23.20 23.40 23.10 13,500 0 0.3
#85 28/12/2023
23.20
-0.10
 694,300 23.30 23.70 23 6,700 4,900 0.0
#86 27/12/2023
23.30
-0.10
 739,700 23.40 23.80 23.30 7,602 0 0.2
#87 26/12/2023
23.40
0.40
 641,900 23 23.50 22.90 6,800 0 0.2
#88 25/12/2023
23
0.20
 1,070,600 22.80 23.70 22.80 0 0 0
#89 22/12/2023
22.80
-0.40
 617,900 23.20 23.40 22.50 0 0 0
#90 21/12/2023
23.20
0.30
 621,300 22.90 23.50 22.70 0 0 0
#91 20/12/2023
22.90
-0.10
 338,200 23 23.30 22.70 0 100 -0.0
#92 19/12/2023
23
0.70
 906,600 22.30 23.10 22.10 0 0 0
#93 18/12/2023
22.30
0.20
 524,700 22.10 22.60 21.90 0 0 0
#94 15/12/2023
22.10
0.10
 627,200 22 22.50 21 1,000 0 0.0
#95 14/12/2023
22
-0.10
 871,200 22.10 22.70 21.70 0 0 0
#96 13/12/2023
22.10
-0.80
 1,094,300 22.90 23.10 22.10 0 0 0
#97 12/12/2023
22.90
0.20
 678,900 22.70 23.30 22.80 0 0 0
#98 11/12/2023
22.70
-0.30
 696,500 23 23.30 22.50 0 0 0
#99 08/12/2023
23
-0.40
 1,656,100 23.40 24.50 22.80 0 200 -0.0
#100 07/12/2023
23.40
-0.40
 2,181,500 23.80 23.90 22.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc