CTCP Ống thép Việt Đức VG PIPE (vgs)

29.10
0.40
(1.39%)

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
(2025-06-16)
4.70 19.58% 26,253,900 149,200 3.9
23.91
29.10
29.10
2 tháng
(2025-05-15)
6.06 26.79% 49,509,500 -113,600 0.5
21.55
29.10
29.10
3 tháng
(2025-04-15)
8.79 44.16% 64,623,100 141,065 6.6
18.55
29.10
29.10
6 tháng
(2025-01-15)
5.34 22.84% 108,764,699 -105,436 -1.0
17.55
29.27
29.10
12 tháng
(2024-07-19)
-4.81 -14.34% 203,484,234 -598,194 -17.6
17.55
35.55
29.10
24 tháng
(2023-07-25)
13.67 90.91% 472,644,074 -155,137 -7.4
13.07
37.06
29.10
36 tháng
(2022-08-01)
15.24 113.24% 623,662,716 -143,363 -7.2
4.96
37.06
29.10
60 tháng
(2020-08-10)
24.15 530.40% 823,867,660 -639,143 -13.6
4.49
37.06
29.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/07/2023
14.48
862,700 14.80 14.88 14.48 900 0 0.0
10/07/2023
14.80
969,500 14.64 15.03 14.48 0 0 0
07/07/2023
14.64
1,115,700 14.01 14.72 13.85 0 0 0
06/07/2023
14.01
628,300 14.48 14.56 14.01 0 0 0
05/07/2023
14.48
841,601 14.25 14.64 14.25 0 0 0
04/07/2023
14.25
597,662 13.77 14.33 13.77 0 0 0
03/07/2023
13.77
407,175 13.85 14.09 13.70 0 0 0
30/06/2023
13.85
514,128 14.17 14.33 13.77 0 0 0
29/06/2023
14.17
624,078 14.40 14.48 14.17 0 0 0
28/06/2023
14.40
829,103 14.64 14.95 14.33 0 0 0
27/06/2023
14.64
351,815 14.64 14.95 14.17 0 0 0
26/06/2023
14.64
955,175 14.95 15.03 14.01 0 0 0
23/06/2023
14.95
939,739 14.56 15.11 14.56 0 11 -0.0
22/06/2023
14.56
183,190 14.33 14.80 14.40 0 0 0
21/06/2023
14.33
1,011,334 14.17 14.64 14.09 700 0 0.0
20/06/2023
14.17
821,142 13.54 14.17 13.54 0 0 0
19/06/2023
13.54
564,559 13.62 13.93 13.54 20 0 0.0
16/06/2023
13.62
655,970 13.70 14.17 13.62 0 0 0
15/06/2023
13.70
671,143 13.62 13.85 13.38 0 0 0
14/06/2023
13.62
906,927 14.25 14.40 13.54 0 0 0
13/06/2023
14.25
1,562,441 14.01 14.72 13.85 0 0 0
12/06/2023
14.01
1,222,800 13.62 14.56 13.62 0 0 0
09/06/2023
13.62
347,217 13.54 13.93 13.38 0 2,300 -0.0
08/06/2023
13.54
863,670 13.93 14.48 13.54 0 0 0
07/06/2023
13.93
2,306,661 12.67 13.93 12.59 0 0 0
06/06/2023
12.67
601,010 12.83 12.91 12.59 0 0 0
05/06/2023
12.83
814,211 12.59 13.07 12.59 0 0 0
02/06/2023
12.59
992,161 12.83 13.14 12.20 0 0 0
01/06/2023
12.83
890,638 12.99 13.14 12.51 0 0 0
31/05/2023
12.99
855,141 12.83 13.22 12.67 0 0 0
30/05/2023
12.83
941,961 12.75 12.91 12.51 0 0 0
29/05/2023
12.75
1,032,518 12.59 12.99 12.36 0 0 0
26/05/2023
12.59
1,655,053 12.04 12.83 11.96 100 500 -0.0
25/05/2023
12.04
792,713 11.81 12.28 11.73 0 0 0
24/05/2023
11.81
1,147,706 11.96 12.12 11.81 0 0 0
23/05/2023
11.96
1,145,534 12.36 12.44 11.81 0 0 0
22/05/2023
12.36
1,224,191 11.96 12.44 11.96 0 0 0
19/05/2023
11.96
1,706,506 11.41 12.44 11.33 1,500 0 0.0
18/05/2023
11.41
501,071 11.41 11.65 11.41 0 0 0
17/05/2023
11.41
761,205 11.81 11.96 11.41 0 0 0
16/05/2023
11.81
917,131 11.41 11.89 11.33 0 0 0
15/05/2023
11.41
851,800 11.81 11.96 11.41 0 0 0
12/05/2023
11.81
1,377,700 11.49 12.04 11.41 0 0 0
11/05/2023
11.49
1,797,500 10.55 11.57 10.70 0 0 0
10/05/2023
10.55
477,216 10.39 10.55 10.31 0 0 0
09/05/2023
10.39
1,039,132 10.00 10.39 10.00 0 0 0
08/05/2023
10.00
283,886 9.76 10.00 9.84 0 0 0
05/05/2023
9.76
244,515 9.76 9.92 9.68 0 0 0
04/05/2023
9.76
241,418 9.84 9.84 9.68 0 0 0
28/04/2023
9.84
335,837 9.76 9.84 9.68 0 0 0
27/04/2023
9.76
217,500 10.00 10.07 9.76 0 1,000 -0.0
26/04/2023
10.00
453,451 9.60 10.00 9.52 0 0 0
25/04/2023
9.60
451,442 9.52 9.84 9.45 0 0 0
24/04/2023
9.52
373,539 9.76 9.76 9.45 0 0 0
21/04/2023
9.76
367,600 9.60 9.76 9.45 0 0 0
20/04/2023
9.60
473,104 9.76 9.84 9.60 10 0 0.0
19/04/2023
9.76
576,019 10.07 10.07 9.76 0 0 0
18/04/2023
10.07
397,748 10.07 10.15 9.84 0 0 0
17/04/2023
10.07
408,527 10.00 10.15 9.84 0 45 -0.0
14/04/2023
10.00
585,378 10.15 10.31 10.00 0 0 0
13/04/2023
10.15
481,641 10.07 10.15 9.84 0 0 0
12/04/2023
10.07
410,885 10.23 10.31 10.07 0 0 0
11/04/2023
10.23
580,334 10.07 10.31 10.00 0 0 0
10/04/2023
10.07
979,932 10.55 10.63 10.07 1,000 0 0.0
07/04/2023
10.55
664,812 10.63 10.70 10.23 0 0 0
06/04/2023
10.63
1,778,611 10.55 10.94 10.55 0 0 0
05/04/2023
10.55
780,455 10.47 10.55 10.31 0 0 0
04/04/2023
10.47
1,863,468 9.92 10.47 10.00 0 0 0
03/04/2023
9.92
382,661 9.92 10.07 9.76 0 0 0
31/03/2023
9.92
501,806 10.00 10.00 9.60 0 0 0
30/03/2023
10.00
500,385 10.07 10.23 9.84 0 0 0
29/03/2023
10.07
624,391 9.92 10.23 9.76 0 3,000 -0.0
28/03/2023
9.92
293,718 9.76 10.00 9.76 0 0 0
27/03/2023
9.76
319,658 9.76 10.00 9.68 0 1,800 -0.0
24/03/2023
9.76
230,880 9.84 9.92 9.76 0 0 0
23/03/2023
9.84
220,840 9.84 9.92 9.52 0 0 0
22/03/2023
9.84
141,651 9.76 9.92 9.68 0 0 0
21/03/2023
9.76
442,915 9.68 9.84 9.52 0 0 0
20/03/2023
9.68
401,316 9.84 10.00 9.52 0 0 0
17/03/2023
9.84
213,030 9.92 10.07 9.84 0 0 0
16/03/2023
9.92
379,950 10.23 10.70 9.84 0 0 0
15/03/2023
10.23
523,617 9.76 10.23 9.92 0 0 0
14/03/2023
9.76
996,508 10.00 10.07 9.37 0 0 0
13/03/2023
10.00
665,207 10.23 10.23 9.92 0 0 0
10/03/2023
10.23
701,110 10.39 10.47 10.00 0 1,000 -0.0
09/03/2023
10.39
676,026 10.47 10.70 10.31 0 39 -0.0
08/03/2023
10.47
392,036 10.39 10.47 10.23 0 21 -0.0
07/03/2023
10.39
1,083,283 10.00 10.63 9.13 1,000 0 0.0
06/03/2023
10.00
153,043 9.92 10.31 9.92 0 0 0
03/03/2023
9.92
1,125,444 9.84 10.31 9.84 0 0 0
02/03/2023
9.84
177,276 10.00 10.07 9.76 0 0 0
01/03/2023
10.00
388,600 9.29 10.00 9.21 0 0 0
28/02/2023
9.29
310,469 9.29 9.76 9.29 0 0 0
27/02/2023
9.29
438,111 9.84 9.84 9.29 0 0 0
24/02/2023
9.84
398,265 10.07 10.31 9.84 0 0 0
23/02/2023
10.07
584,843 10.07 10.15 9.52 0 0 0
22/02/2023
10.07
1,195,599 10.31 10.63 10.00 0 0 0
21/02/2023
10.31
760,976 10.47 10.70 10.31 0 0 0
20/02/2023
10.47
798,216 10.15 10.47 10.15 60 0 0.0
17/02/2023
10.15
495,965 10.31 10.39 10.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |