CTCP Ống thép Việt Đức VG PIPE (vgs)

25.70
-0.50
(-1.91%)
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
(2025-11-17) 		-4 -13.70% 11,053,400 -18,800 -0.7
25
29.40
26.20
2 tháng
(2025-10-17) 		-7.20 -22.22% 31,171,000 -569,400 -17.3
25
32.40
26.20
3 tháng
(2025-09-17) 		-5.10 -16.83% 58,429,000 -532,600 -16.1
25
33.70
26.20
6 tháng
(2025-06-19) 		0.47 1.91% 176,346,200 -304,200 -7.4
23.91
34.30
26.20
12 tháng
(2024-12-23) 		-3.71 -12.83% 269,432,849 -623,812 -15.1
17.55
34.30
26.20
24 tháng
(2023-12-27) 		5.03 24.92% 505,169,374 -342,000 -11.3
17.55
37.06
26.20
36 tháng
(2023-01-03) 		16.07 176.01% 722,312,931 -329,979 -11.3
8.97
37.06
26.20
60 tháng
(2021-01-11) 		16.94 205.09% 965,825,602 -317,693 -13.6
4.96
37.06
26.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/03/2021
11.97
 664,931 11.90 12.49 11.71 2,600 100 0.0
26/02/2021
11.90
 1,181,054 10.86 11.90 10.93 1,100 18,200 -0.3
25/02/2021
10.86
 1,264,787 9.89 10.86 9.89 100 50 0.0
24/02/2021
9.89
 638,222 10.02 10.41 9.63 0 0 0
23/02/2021
10.02
 534,704 10.21 10.41 9.89 10,200 0 0.2
22/02/2021
10.21
 554,985 9.89 10.86 9.82 17,200 1,300 0.3
19/02/2021
9.89
 1,364,000 9.04 9.89 8.78 6,700 0 0.1
18/02/2021
9.04
 1,123,682 8.26 9.04 8.32 0 21,200 -0.3
17/02/2021
8.26
 196,007 8.06 8.32 8.06 0 900 -0.0
09/02/2021
8.06
 83,600 8.00 8.13 7.67 0 0 0
08/02/2021
8.00
 100,600 8.19 8.26 7.80 0 1,500 0
05/02/2021
8.19
 152,470 8.26 8.45 8.19 0 0 0
04/02/2021
8.26
 116,247 8.26 8.32 8.06 0 0 0
03/02/2021
8.26
 157,967 8.00 8.39 7.93 200 0 0.0
02/02/2021
8.00
 116,100 8.00 8.06 7.61 0 0 0
01/02/2021
8.00
 179,900 7.87 8.52 7.74 0 0 0
29/01/2021
7.87
 281,110 7.15 7.87 6.44 100 1,000 -0.0
28/01/2021
7.15
 328,088 7.93 7.93 7.15 300 0 0.0
27/01/2021
7.93
 171,388 8.39 8.72 7.67 500 0 0.0
26/01/2021
8.39
 277,200 8.65 8.65 8.19 300 0 0.0
25/01/2021
8.65
 237,564 8.65 8.78 8.45 200 0 0.0
22/01/2021
8.65
 449,200 8.45 8.72 8.45 0 0 0
21/01/2021
8.45
 196,566 8.06 8.52 8.13 0 0 0
20/01/2021
8.06
 183,772 8.26 8.26 7.48 0 0 0
19/01/2021
8.26
 576,646 8.78 8.91 7.93 0 0 0
18/01/2021
8.78
 363,803 8.98 9.11 8.78 500 16,000 -0.2
15/01/2021
8.98
 469,990 9.11 9.17 8.78 2,400 0 0.0
14/01/2021
9.11
 164,080 9.11 9.24 8.98 0 0 0
13/01/2021
9.11
 674,919 9.04 9.43 9.04 23,000 0 0.3
12/01/2021
9.04
 908,100 8.26 9.04 8.32 0 0 0
11/01/2021
8.26
 272,200 8.19 8.39 8.13 0 0 0
08/01/2021
8.19
 255,100 8.13 8.45 8.06 0 40 -0.0
07/01/2021
8.13
 98,400 8.13 8.19 8.00 0 0 0
06/01/2021
8.13
 267,800 8.13 8.32 7.93 0 2,724 -0.0
05/01/2021
8.13
 273,194 8.45 8.58 8.13 0 0 0
04/01/2021
8.45
 377,200 8.32 8.85 8.13 0 0 0
31/12/2020
8.32
 40,400 8.13 8.32 8.13 0 0 0
30/12/2020
8.13
 265,171 8.45 8.45 8.00 0 0 0
29/12/2020
8.45
 134,379 8.45 8.78 8.32 0 0 0
28/12/2020
8.45
 246,050 8.85 8.91 8.13 0 300 -0.0
25/12/2020
8.85
 88,152 8.85 8.98 8.72 0 0 0
24/12/2020
8.85
 74,220 9.04 9.11 8.52 0 0 0
23/12/2020
9.04
 371,920 8.52 9.11 8.45 0 0 0
22/12/2020
8.52
 163,819 8.39 8.58 8.32 0 0 0
21/12/2020
8.39
 200,744 8.52 8.78 8.39 0 0 0
18/12/2020
8.52
 82,480 8.78 8.91 8.52 0 0 0
17/12/2020
8.78
 150,930 8.65 9.37 8.65 0 0 0
16/12/2020
8.65
 191,213 8.06 8.78 8.06 0 0 0
15/12/2020
8.06
 199,144 8.13 8.26 7.93 0 0 0
14/12/2020
8.13
 254,738 7.54 8.13 7.67 0 0 0
11/12/2020
7.54
 345,619 7.41 7.54 7.28 0 0 0
10/12/2020
7.41
 148,046 7.48 7.61 7.35 0 0 0
09/12/2020
7.48
 148,726 7.48 7.61 7.28 0 400 -0.0
08/12/2020
7.48
 151,899 7.67 7.67 7.48 0 0 0
07/12/2020
7.67
 218,956 7.28 7.80 7.48 500 0 0.0
04/12/2020
7.28
 246,119 6.96 7.48 6.89 0 0 0
03/12/2020
6.96
 226,335 6.89 7.02 6.83 0 0 0
02/12/2020
6.89
 154,870 6.89 6.96 6.70 0 0 0
01/12/2020
6.89
 194,049 6.83 6.89 6.57 0 0 0
30/11/2020
6.83
 191,830 6.89 7.02 6.70 0 0 0
27/11/2020
6.89
 297,184 6.44 6.96 6.44 0 0 0
26/11/2020
6.44
 363,299 6.50 6.50 5.92 0 0 0
25/11/2020
6.50
 135,941 6.50 6.57 6.37 0 0 0
24/11/2020
6.50
 254,590 6.63 6.70 6.44 0 1,000 -0.0
23/11/2020
6.63
 176,150 6.83 6.83 6.57 0 0 0
20/11/2020
6.83
 240,350 6.76 7.02 6.50 0 0 0
19/11/2020
6.76
 233,523 6.76 7.41 6.63 0 0 0
18/11/2020
6.76
 404,822 6.18 6.76 6.50 0 40 -0.0
17/11/2020
6.18
 362,472 5.66 6.18 5.72 0 40 -0.0
16/11/2020
5.66
 67,050 5.59 5.66 5.53 0 0 0
13/11/2020
5.59
 34,219 5.59 5.72 5.53 1,000 3,000 -0.0
12/11/2020
5.59
 123,870 5.46 5.72 5.46 20 0 0.0
11/11/2020
5.46
 100,598 5.20 5.59 5.14 0 0 0
10/11/2020
5.20
 50,740 5.20 5.27 5.07 0 4,000 -0.0
09/11/2020
5.20
 21,100 5.07 5.20 5.07 0 0 0
06/11/2020
5.07
 55,860 5.27 5.27 5.07 0 0 0
05/11/2020
5.27
 13,310 5.33 5.33 5.14 0 0 0
04/11/2020
5.33
 25,600 5.20 5.40 5.14 0 0 0
03/11/2020
5.20
 13,012 5.20 5.27 5.20 0 0 0
02/11/2020
5.20
 2,550 5.27 5.27 5.20 0 0 0
30/10/2020
5.27
 31,700 5.27 5.33 5.20 0 0 0
29/10/2020
5.27
 78,716 5.20 5.33 5.14 0 0 0
28/10/2020
5.20
 4,600 5.33 5.33 5.14 0 0 0
27/10/2020
5.33
 73,106 5.33 5.33 5.14 0 3,136 -0.0
26/10/2020
5.33
 72,060 5.20 5.33 5.14 0 0 0
23/10/2020
5.20
 36,504 5.33 5.40 5.14 0 0 0
22/10/2020
5.33
 33,210 5.14 5.33 5.07 0 0 0
21/10/2020
5.14
 49,904 5.27 5.33 5.14 0 0 0
20/10/2020
5.27
 63,700 5.46 5.46 5.20 0 0 0
19/10/2020
5.46
 51,400 5.40 5.59 5.33 0 0 0
16/10/2020
5.40
 138,600 5.33 5.66 5.33 0 0 0
15/10/2020
5.33
 308,900 4.88 5.33 4.81 0 187,300 -1.4
14/10/2020
4.88
 92,200 4.94 4.94 4.88 0 70,400 -0.5
13/10/2020
4.94
 8,800 5.01 5.01 4.88 0 0 0
12/10/2020
5.01
 11,100 5.01 5.07 4.94 0 9,400 -0.1
09/10/2020
5.01
 54,198 5.01 5.14 5.01 0 53,400 -0.4
08/10/2020
5.01
 89,020 5.01 5.01 4.94 0 66,700 -0.5
07/10/2020
5.01
 85,564 5.01 5.01 4.94 0 36,700 -0.3
06/10/2020
5.01
 5,649 5.01 5.01 4.94 0 3,800 -0.0
05/10/2020
5.01
 1,850 5.01 5.01 4.94 0 100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |