CTCP Ống thép Việt Đức VG PIPE (vgs)

31.70
-0.20
(-0.63%)
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
(2025-06-25) 		7.72 31.92% 40,069,100 -197,000 -7.0
23.91
31.90
31.70
2 tháng
(2025-05-26) 		9.26 40.92% 64,869,300 58,100 0.1
22.64
31.90
31.70
3 tháng
(2025-04-28) 		11.72 58.06% 79,294,100 -268,800 -4.3
20.18
31.90
31.70
6 tháng
(2025-02-03) 		6.90 27.60% 126,929,496 -98,936 -2.5
17.55
31.90
31.70
12 tháng
(2024-07-30) 		-1.37 -4.13% 215,798,941 -483,974 -14.0
17.55
35.55
31.70
24 tháng
(2023-08-07) 		17.50 121.47% 487,054,274 -268,387 -11.9
13.07
37.06
31.70
36 tháng
(2022-08-10) 		17.57 122.69% 642,825,837 -242,263 -11.4
4.96
37.06
31.70
60 tháng
(2020-08-20) 		27.35 600.69% 844,619,930 -738,043 -17.8
4.55
37.06
31.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/02/2023
10.31
 915,392 9.92 10.39 9.84 0 0 0
15/02/2023
9.92
 614,822 9.52 10.00 9.45 0 0 0
14/02/2023
9.52
 321,417 9.13 9.60 9.13 0 0 0
13/02/2023
9.13
 508,329 9.60 9.60 8.97 500 0 0.0
10/02/2023
9.60
 384,295 9.60 9.68 9.29 0 0 0
09/02/2023
9.60
 284,903 9.60 9.76 9.45 0 0 0
08/02/2023
9.60
 592,252 9.13 9.84 8.89 100 2,900 -0.0
07/02/2023
9.13
 615,725 9.68 9.84 8.97 0 0 0
06/02/2023
9.68
 428,571 9.76 10.70 9.52 0 0 0
03/02/2023
9.76
 366,660 9.76 10.07 9.68 0 0 0
02/02/2023
9.76
 741,515 10.00 10.23 9.68 800 0 0.0
01/02/2023
10.00
 1,294,745 10.63 10.94 9.84 0 0 0
31/01/2023
10.63
 553,596 10.47 10.63 9.84 0 0 0
30/01/2023
10.47
 930,322 10.23 10.78 10.23 0 0 0
27/01/2023
10.23
 630,531 10.23 10.63 10.23 0 0 0
19/01/2023
10.23
 822,375 10.39 10.47 10.00 0 0 0
18/01/2023
10.39
 521,938 10.63 10.78 10.31 0 0 0
17/01/2023
10.63
 808,548 9.92 10.63 10.00 0 0 0
16/01/2023
9.92
 521,871 9.60 10.07 9.52 0 1,000 -0.0
13/01/2023
9.60
 601,745 9.92 10.23 9.52 0 22 -0.0
12/01/2023
9.92
 457,287 9.92 10.07 9.68 0 3 -0.0
11/01/2023
9.92
 937,530 9.60 10.31 9.60 2 200 -0.0
10/01/2023
9.60
 949,253 9.29 9.84 8.97 1,000 0 0.0
09/01/2023
9.29
 913,802 8.97 9.37 9.05 7 0 0.0
06/01/2023
8.97
 559,877 9.37 9.45 8.97 0 0 0
05/01/2023
9.37
 964,324 9.13 9.52 8.26 0 0 0
04/01/2023
9.13
 786,607 9.13 9.60 8.97 3,000 0 0.0
03/01/2023
9.13
 617,100 8.34 9.13 8.34 0 0 0
30/12/2022
8.34
 652,296 8.26 8.50 8.03 0 0 0
29/12/2022
8.26
 461,146 8.66 8.66 8.19 11 0 0.0
28/12/2022
8.66
 489,739 8.50 8.74 8.50 0 0 0
27/12/2022
8.50
 657,932 7.79 8.50 7.56 300 0 0.0
26/12/2022
7.79
 1,236,527 8.66 8.74 7.79 5 0 0.0
23/12/2022
8.66
 540,799 9.05 9.05 8.34 200 0 0.0
22/12/2022
9.05
 559,500 9.05 9.37 8.50 0 0 0
21/12/2022
9.05
 811,274 9.05 9.29 8.19 0 0 0
20/12/2022
9.05
 2,213,982 9.84 9.92 8.89 0 3,400 -0.0
19/12/2022
9.84
 1,311,662 9.21 10.07 9.45 0 0 0
16/12/2022
9.21
 2,122,434 8.42 9.21 8.26 0 7,600 -0.1
15/12/2022
8.42
 365,000 8.34 8.58 8.11 0 0 0
14/12/2022
8.34
 437,962 8.19 8.58 8.26 1,000 0 0.0
13/12/2022
8.19
 379,402 7.87 8.19 7.63 0 0 0
12/12/2022
7.87
 719,074 8.26 8.66 7.79 0 0 0
09/12/2022
8.26
 461,149 8.11 8.50 7.79 0 0 0
08/12/2022
8.11
 562,558 7.48 8.19 7.08 0 0 0
07/12/2022
7.48
 1,097,094 8.26 8.26 7.48 1,800 0 0.0
06/12/2022
8.26
 1,101,291 9.13 9.13 8.26 0 0 0
05/12/2022
9.13
 677,857 8.82 9.29 8.89 100 0 0.0
02/12/2022
8.82
 734,577 8.50 8.89 8.11 900 0 0.0
01/12/2022
8.50
 924,927 8.34 9.13 8.42 500 0 0.0
30/11/2022
8.34
 681,141 8.19 8.42 7.87 0 0 0
29/11/2022
8.19
 778,393 8.03 8.66 7.24 0 0 0
28/11/2022
8.03
 812,655 7.32 8.03 7.48 1,000 0 0.0
25/11/2022
7.32
 925,753 6.69 7.32 6.69 0 0 0
24/11/2022
6.69
 458,090 6.22 6.77 5.82 0 0 0
23/11/2022
6.22
 363,709 6.61 6.93 6.22 0 0 0
22/11/2022
6.61
 926,212 7.08 7.56 6.61 0 0 0
21/11/2022
7.08
 737,110 6.45 7.08 6.61 0 0 0
18/11/2022
6.45
 1,023,360 5.90 6.45 5.35 0 0 0
17/11/2022
5.90
 458,879 5.43 5.90 4.96 0 0 0
16/11/2022
5.43
 588,371 4.96 5.43 4.57 0 0 0
15/11/2022
4.96
 882,385 5.43 5.51 4.96 0 0 0
14/11/2022
5.43
 324,961 5.51 5.51 5.12 0 0 0
11/11/2022
5.51
 542,036 5.43 5.59 4.96 400 0 0.0
10/11/2022
5.43
 489,600 5.98 5.98 5.43 0 0 0
09/11/2022
5.98
 263,149 6.22 6.45 5.67 2,400 0 0.0
08/11/2022
6.22
 354,682 6.45 6.45 5.90 0 0 0
07/11/2022
6.45
 397,592 7.16 7.24 6.45 1,400 0 0.0
04/11/2022
7.16
 392,445 7.87 7.87 7.16 0 0 0
03/11/2022
7.87
 139,960 8.11 8.19 7.71 0 0 0
02/11/2022
8.11
 497,679 7.87 8.34 7.87 0 3,600 -0.0
01/11/2022
7.87
 287,526 7.71 8.11 7.48 0 0 0
31/10/2022
7.71
 612,470 8.50 8.50 7.71 0 0 0
28/10/2022
8.50
 250,160 8.89 9.05 8.50 0 0 0
27/10/2022
8.89
 228,512 8.26 8.97 7.48 0 0 0
26/10/2022
8.26
 87,261 8.82 8.82 8.26 0 0 0
25/10/2022
8.82
 590,685 9.21 9.76 8.34 0 0 0
24/10/2022
9.21
 271,629 10.15 10.55 9.21 1,200 0 0.0
21/10/2022
10.15
 633,108 11.26 11.33 10.15 500 0 0.0
20/10/2022
11.26
 119,000 11.18 11.33 11.10 0 0 0
19/10/2022
11.18
 75,590 11.26 11.41 10.94 0 0 0
18/10/2022
11.26
 245,321 11.10 11.49 11.02 500 0 0.0
17/10/2022
11.10
 201,142 11.26 11.26 10.63 0 0 0
14/10/2022
11.26
 334,195 11.41 12.04 10.31 0 0 0
13/10/2022
11.41
 204,638 11.26 11.49 11.02 0 100 -0.0
12/10/2022
11.26
 371,262 10.47 11.49 10.47 0 0 0
11/10/2022
10.47
 396,776 11.57 11.73 10.47 3,500 0 0.1
10/10/2022
11.57
 295,477 11.02 11.89 10.23 300 0 0.0
07/10/2022
11.02
 341,468 11.73 11.89 10.63 4,000 0 0.1
06/10/2022
11.73
 326,939 12.44 12.67 11.26 500 0 0.0
05/10/2022
12.44
 282,318 11.65 12.44 11.81 0 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |