CTCP Ống thép Việt Đức VG PIPE (vgs)

24.20
-0.40
(-1.63%)
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
(2025-04-16) 		3.80 18.01% 15,106,200 62,465 4.4
20.40
24.90
24.60
2 tháng
(2025-03-17) 		-5.10 -17% 30,744,800 194,343 7.2
19.30
30
24.60
3 tháng
(2025-02-17) 		-2.70 -9.78% 49,777,100 -48,426 -0.2
19.30
32.20
24.60
6 tháng
(2024-11-18) 		-6.40 -20.45% 81,235,856 -460,562 -12.1
19.30
33
24.60
12 tháng
(2024-05-21) 		-9.39 -27.38% 200,246,043 -411,286 -13.1
19.30
40.76
24.60
24 tháng
(2023-05-29) 		10.87 77.53% 457,593,544 -155,428 -7.9
13.85
40.76
24.60
36 tháng
(2022-06-01) 		7.73 45.06% 582,554,128 -134,663 -7.5
5.45
40.76
24.60
60 tháng
(2020-06-11) 		19.54 364.60% 775,770,862 -654,953 -14.2
4.86
40.76
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/02/2024
23.43
 1,403,605 23.24 24.10 22.95 19,600 56,700 -0.9
28/02/2024
23.24
 1,395,555 23.05 23.33 22.57 70,200 28,803 1.0
27/02/2024
22.86
 3,091,799 21.33 23.43 21.33 238,400 15,600 5.3
26/02/2024
21.33
 780,459 20.95 21.43 20.86 78,500 30,100 1.1
23/02/2024
20.95
 1,364,811 21.52 21.62 20.95 30,745 45,700 -0.3
22/02/2024
21.52
 1,032,213 21.90 22 21.43 10,500 78,900 -1.6
21/02/2024
21.90
 890,676 22.19 22.29 21.90 30,100 11,150 0.4
20/02/2024
22.19
 838,652 22.19 22.29 21.90 100 76,100 -1.8
19/02/2024
22.19
 1,974,272 21.90 22.38 21.62 78,806 59,539 0.5
16/02/2024
21.90
 661,548 22.10 22.19 21.81 0 86,200 -2.0
15/02/2024
22
 1,923,787 21.62 22.38 21.43 131,100 1,200 3.0
07/02/2024
21.52
 679,052 21.33 21.62 21.24 24,500 0 0.6
06/02/2024
21.33
 783,074 20.95 21.52 20.86 88,100 5,700 1.8
05/02/2024
20.86
 295,830 20.95 21.14 20.86 15,300 5,600 0.2
02/02/2024
20.95
 528,767 20.95 21.24 20.86 0 9,300 -0.2
01/02/2024
20.95
 544,095 20.76 21.05 20.57 8,800 8,000 0.0
31/01/2024
20.76
 691,944 21.24 21.43 20.67 14,500 0 0.3
30/01/2024
21.24
 457,095 21.24 21.62 20.86 18,000 10,900 0.2
29/01/2024
20.95
 835,882 21.71 21.71 20.95 0 10,200 -0.2
26/01/2024
21.52
 454,131 21.71 21.81 21.52 0 0 0
25/01/2024
21.52
 469,337 21.43 21.81 21.33 0 3,100 -0.1
24/01/2024
21.43
 381,267 21.52 21.81 21.43 0 6,500 -0.1
23/01/2024
21.62
 255,151 21.90 22 21.52 0 20,300 -0.5
22/01/2024
21.81
 1,329,145 21.24 21.90 21.24 5,000 30,700 -0.6
19/01/2024
21.24
 472,165 21.33 21.43 20.86 0 0 0
18/01/2024
21.33
 602,260 21.05 21.52 20.86 0 7,700 -0.2
17/01/2024
21.05
 619,905 20.76 21.52 20.76 0 4,600 -0.1
16/01/2024
21.43
 994,160 20 21.43 20 0 27,600 -0.6
15/01/2024
20.10
 504,242 20.67 20.86 20.10 130 10,200 -0.2
12/01/2024
20.57
 867,846 21.05 21.14 20.57 59 0 0.0
11/01/2024
21.05
 802,662 20.95 21.43 20.86 100 0 0.0
10/01/2024
20.95
 991,618 21.33 21.43 20.86 50 0 0.0
09/01/2024
21.43
 943,454 22 22 21.33 0 0 0
08/01/2024
21.90
 573,382 21.81 22.19 21.81 0 0 0
05/01/2024
21.71
 555,205 21.90 22 21.71 4,800 0 0.1
04/01/2024
21.90
 782,413 22.10 22.29 21.90 29,600 0 0.7
03/01/2024
22.10
 601,179 21.62 22.10 21.43 22,500 120 0.5
02/01/2024
21.62
 951,096 22.19 22.29 21.62 29,600 0 0.7
29/12/2023
22
 496,700 22.10 22.29 22 13,500 0 0.3
28/12/2023
22.10
 694,300 22.19 22.57 21.90 6,700 4,900 0.0
27/12/2023
22.19
 739,700 22.29 22.67 22.19 7,602 0 0.2
26/12/2023
22.29
 641,900 21.90 22.38 21.81 6,800 0 0.2
25/12/2023
21.90
 1,070,600 21.71 22.57 21.71 0 0 0
22/12/2023
21.71
 617,900 22.10 22.29 21.43 0 0 0
21/12/2023
22.10
 621,300 21.81 22.38 21.62 0 0 0
20/12/2023
21.81
 338,200 21.90 22.19 21.62 0 100 -0.0
19/12/2023
21.90
 906,600 21.24 22 21.05 0 0 0
18/12/2023
21.24
 524,700 21.05 21.52 20.86 0 0 0
15/12/2023
21.05
 627,200 20.95 21.43 20 1,000 0 0.0
14/12/2023
20.95
 871,200 21.05 21.62 20.67 0 0 0
13/12/2023
21.05
 1,094,300 21.81 22 21.05 0 0 0
12/12/2023
21.81
 678,900 21.62 22.19 21.71 0 0 0
11/12/2023
21.62
 696,500 21.90 22.19 21.43 0 0 0
08/12/2023
21.90
 1,656,100 22.29 23.33 21.71 0 200 -0.0
07/12/2023
22.29
 2,181,500 22.67 22.76 21.14 0 0 0
06/12/2023
22.67
 684,800 22.38 22.76 22.10 1,000 4,000 -0.1
05/12/2023
22.38
 880,400 22.67 22.67 22.29 0 2,000 -0.0
04/12/2023
22.67
 1,854,600 21.52 23.24 21.52 100 23 0.0
01/12/2023
21.52
 902,000 21.14 21.62 20.86 0 7,900 0
30/11/2023
21.14
 1,234,100 21.52 22.10 21.14 0 88,000 -2.0
29/11/2023
21.52
 1,255,000 21.52 21.90 21.24 0 0 0
28/11/2023
21.52
 1,989,100 20.29 21.71 19.81 90,800 0 2.0
27/11/2023
20.29
 811,200 20.48 20.86 20.10 0 0 0
24/11/2023
20.48
 1,658,100 19.62 20.48 17.81 7,000 0 0.1
23/11/2023
19.62
 2,148,800 21.71 21.90 19.62 0 21 -0.0
22/11/2023
21.71
 1,331,600 21.62 21.71 21.24 4,000 20 0.1
21/11/2023
21.62
 1,972,200 20.95 22.29 20.95 0 140 -0.0
20/11/2023
20.95
 1,099,100 20.48 20.95 19.24 0 100 -0.0
17/11/2023
20.48
 2,036,500 20.95 21.33 20.19 0 2,000 -0.0
16/11/2023
20.95
 1,161,400 20.38 20.95 20 0 0 0
15/11/2023
20.38
 1,550,000 20.76 22.10 20.19 0 66,803 -1.5
14/11/2023
20.76
 1,014,600 20.76 21.24 20.19 0 42,500 -0.9
13/11/2023
20.76
 1,767,400 20 21.43 20 100 12,200 -0.3
10/11/2023
20
 1,644,000 20.10 20.76 19.71 0 5,100 -0.1
09/11/2023
20.10
 2,037,100 19.52 20.95 19.52 51,700 23,700 0.6
08/11/2023
19.52
 1,820,600 17.81 19.52 17.52 70,300 14,000 1.1
07/11/2023
17.81
 1,102,400 18 18.29 17.62 12,800 0 0
06/11/2023
18
 1,203,000 17.52 18 17.52 14,000 50 0.3
03/11/2023
17.52
 1,513,600 17.43 17.62 16.67 13,500 4,800 0.2
02/11/2023
17.43
 1,213,700 16.10 17.52 16.29 50 7,700 -0.1
01/11/2023
16.10
 647,900 15.52 16.10 15.24 500 0 0.0
31/10/2023
15.52
 1,040,500 15.71 16.10 15.24 4,800 0 0.1
30/10/2023
15.71
 723,900 16.38 16.95 15.71 7,700 0 0.1
27/10/2023
16.38
 849,700 15.52 16.48 14.86 0 0 0
26/10/2023
15.52
 2,003,400 17.24 17.24 15.52 0 0 0
25/10/2023
17.24
 1,064,900 17.52 18.19 17.14 0 0 0
24/10/2023
17.52
 717,100 17.05 17.52 16.67 0 0 0
23/10/2023
17.05
 839,000 17.24 17.43 16.48 0 0 0
20/10/2023
17.24
 1,075,500 16.29 17.33 16.19 0 0 0
19/10/2023
16.29
 836,300 16.38 17.05 16.19 0 100 -0.0
18/10/2023
16.38
 1,918,800 17.81 18.10 16.10 200 0 0.0
17/10/2023
17.81
 1,032,300 19.33 19.62 17.71 0 0 0
16/10/2023
19.33
 1,286,400 19.71 20.38 19.05 0 8,000 -0.2
13/10/2023
19.71
 1,242,600 19.24 19.71 18.57 6,400 0 0.1
12/10/2023
19.24
 1,115,400 19.14 19.43 18.57 4,000 4,000 -0.0
11/10/2023
19.14
 988,500 18.57 19.14 18.29 6,300 0 0.1
10/10/2023
18.57
 1,425,700 18.76 19.33 18.57 0 0 0
09/10/2023
18.76
 1,322,500 17.62 18.76 17.43 0 0 0
06/10/2023
17.62
 917,600 17.05 17.62 16.57 100 0 0.0
05/10/2023
17.05
 885,300 17.14 17.71 16.95 1,900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |