CTCP Ống thép Việt Đức VG PIPE (vgs)

31.70
0.30
(0.96%)
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
(2024-04-16) 		3.30 11.62% 27,113,100 -207,750 -9.2
23.10
31.70
31.70
2 tháng
(2024-03-18) 		6.30 24.80% 51,014,600 -173,006 -7.6
23.10
31.70
31.70
3 tháng
(2024-02-16) 		8.70 37.83% 79,412,300 35,743 -2.5
22
31.70
31.70
6 tháng
(2023-11-20) 		9.70 44.09% 131,906,900 297,260 3.7
20.60
31.70
31.70
12 tháng
(2023-05-22) 		17.43 122.10% 261,160,067 303,136 3.3
13.64
31.70
31.70
24 tháng
(2022-05-27) 		12.49 65.02% 381,089,661 324,301 3.7
5.73
31.70
31.70
36 tháng
(2021-06-01) 		16.45 107.88% 509,710,820 293,721 0.7
5.73
39.53
31.70
60 tháng
(2019-06-12) 		25.73 430.94% 577,775,701 -1,399,506 -12.7
4.32
39.53
31.70
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 16/05/2024
31.70
0.30
 839,100 31.60 32.30 31.20 3,800 37,200 -1.1
#2 15/05/2024
31.40
1.30
 1,314,700 30.10 31.80 30 132,700 28,750 3.2
#3 14/05/2024
30.10
0
 718,300 30.10 30.30 29.50 15,100 19,000 -0.1
#4 13/05/2024
30.10
0
 1,188,100 30.20 30.90 29.20 23,400 153,400 -3.9
#5 10/05/2024
30.10
0.70
 1,274,900 29.40 30.50 29.30 59,400 54,900 0.1
#6 09/05/2024
29.40
-0.30
 1,103,900 29.70 30.30 29.30 11,200 161,100 -4.5
#7 08/05/2024
29.70
1.70
 2,102,500 28 30.20 27.40 156,400 49,600 3.0
#8 07/05/2024
28
0.90
 1,672,900 27.20 28.90 27.20 24,300 1,600 0.6
#9 06/05/2024
27.10
1.30
 1,506,500 26 27.40 26 108,700 0 0
#10 03/05/2024
25.80
1
 1,826,400 24.90 26.70 24.30 176,200 17,400 4.0
#11 02/05/2024
24.80
-0.40
 1,073,800 25 25.40 24.10 0 33,200 -0.8
#12 26/04/2024
25.20
0.40
 1,139,300 24.50 25.40 24.30 0 54,600 -1.4
#13 25/04/2024
24.80
-0.30
 836,500 25.10 25.30 24.50 4,000 26,800 -0.6
#14 24/04/2024
25.10
2
 1,231,900 23.50 25.30 23.50 138,500 13,900 3.0
#15 23/04/2024
23.10
-1.70
 1,299,600 24.90 25 23 54,000 25,300 0.6
#16 22/04/2024
24.80
0.50
 958,700 24.30 25.20 24.30 27,400 144,600 -2.9
#17 19/04/2024
24.30
-2.70
 3,134,500 26.80 26.80 24.30 13,500 257,400 -6.3
#18 17/04/2024
27
-1.40
 1,745,000 28.40 28.90 27 19,200 130,500 -3.2
#19 16/04/2024
28.40
1.80
 2,146,500 26.60 28.40 26.50 149,500 115,800 0.9
#20 15/04/2024
26.60
-1.10
 3,004,500 27.70 29.90 26.60 253,100 12,450 6.8
#21 12/04/2024
27.70
0.40
 1,558,500 27.50 28.30 27.50 1,400 7,200 -0.2
#22 11/04/2024
27.30
1.40
 2,139,300 25.60 27.50 25.50 227,000 16,500 5.7
#23 10/04/2024
25.90
-0.20
 473,300 26.20 26.50 25.90 0 2,400 -0.1
#24 09/04/2024
26.10
0.60
 553,700 25.50 26.30 25.50 20,700 1,400 0.5
#25 08/04/2024
25.50
-0.10
 755,200 25.50 26.10 25.10 16,300 37,600 -0.5
#26 05/04/2024
25.60
-0.60
 941,600 26.20 26.50 25.50 2,500 94,500 -2.4
#27 04/04/2024
26.20
-0.50
 1,190,200 26.70 26.70 25.90 51,700 6,900 1.2
#28 03/04/2024
26.70
-0.90
 688,800 27.60 27.70 26.50 19,700 0 0.5
#29 02/04/2024
27.60
0.60
 1,033,700 26.80 28 26.60 133,100 0 3.6
#30 01/04/2024
27
0.30
 902,900 26.70 27 26.40 6,900 46,900 -1.1
#31 29/03/2024
26.70
-0.50
 589,700 27.20 27.30 26.60 82 0 0.0
#32 28/03/2024
27.20
-0.30
 665,300 27.60 27.80 27 12 74,200 -2.0
#33 27/03/2024
27.50
0.30
 1,033,500 27.30 28.40 27.30 47,000 59,300 -0.3
#34 26/03/2024
27.20
0.40
 754,200 26.80 27.40 26.50 0 32,100 -0.9
#35 25/03/2024
26.80
-0.40
 719,400 27.20 27.80 26.50 0 18,100 -0.5
#36 22/03/2024
27.20
0.70
 1,530,400 26.50 27.50 26.30 132,800 50,900 2.2
#37 21/03/2024
26.50
0.30
 817,600 26.20 27.10 26.20 22,800 76,600 -1.4
#38 20/03/2024
26.20
-0.20
 566,800 26.40 26.50 25.80 15,900 88,500 -1.9
#39 19/03/2024
26.40
1
 1,654,200 25.40 27.50 25.30 26,400 177,000 -3.9
#40 18/03/2024
25.40
-1.60
 2,328,700 27 27 24.50 81,100 221,200 -3.7
#41 15/03/2024
27
0.60
 1,297,600 26.40 27.40 26.30 64,200 85,100 -0.6
#42 14/03/2024
26.40
-0.40
 1,371,400 26.80 27.60 24.20 97,200 116,300 -0.5
#43 13/03/2024
26.80
2.40
 2,270,200 24.40 26.80 24.40 166,100 22,900 3.6
#44 12/03/2024
24.40
-0.10
 1,096,200 24.50 25 24.40 100,100 400 2.5
#45 11/03/2024
24.50
-0.80
 1,175,600 25.30 25.60 24.30 24,300 73,800 -1.2
#46 08/03/2024
25.30
-0.30
 1,881,900 25.60 26.30 25.20 94,900 37,000 1.5
#47 07/03/2024
25.60
0.30
 935,900 25.30 25.60 25 146,400 0 3.7
#48 06/03/2024
25.30
-0.30
 1,441,200 25.60 25.60 24.50 43,700 48,200 -0.1
#49 05/03/2024
25.60
0.10
 1,112,000 25.50 25.80 25 38,200 121,710 -2.1
#50 04/03/2024
25.50
0.60
 1,522,800 24.90 25.90 25 45,300 125,850 -2.1
#51 01/03/2024
24.90
0.30
 868,800 24.60 25 24.20 24,600 73,150 -1.2
#52 29/02/2024
24.60
0.20
 1,402,300 24.40 25.30 24.10 19,600 56,700 -0.9
#53 28/02/2024
24.40
0.40
 1,393,800 24 24.50 23.70 70,200 28,803 1.0
#54 27/02/2024
24
1.60
 3,089,700 22.40 24.60 22.40 238,400 15,600 5.3
#55 26/02/2024
22.40
0.40
 780,000 22 22.50 21.90 78,500 30,100 1.1
#56 23/02/2024
22
-0.60
 1,364,300 22.60 22.70 22 30,745 45,700 -0.3
#57 22/02/2024
22.60
-0.40
 1,031,700 23 23.10 22.50 10,500 78,900 -1.6
#58 21/02/2024
23
-0.30
 890,100 23.30 23.40 23 30,100 11,150 0.4
#59 20/02/2024
23.30
0
 837,900 23.30 23.40 23 100 76,100 -1.8
#60 19/02/2024
23.30
0.30
 1,973,500 23 23.50 22.70 78,806 59,539 0.5
#61 16/02/2024
23
-0.10
 660,800 23.10 23.30 22.90 0 86,200 -2.0
#62 15/02/2024
23.10
0.50
 1,922,800 22.60 23.50 22.50 131,100 1,200 3.0
#63 07/02/2024
22.60
0.20
 678,300 22.40 22.70 22.30 24,500 0 0.6
#64 06/02/2024
22.40
0.50
 782,400 21.90 22.60 21.90 88,100 5,700 1.8
#65 05/02/2024
21.90
-0.10
 295,500 22 22.20 21.90 15,300 5,600 0.2
#66 02/02/2024
22
0
 528,500 22 22.30 21.90 0 9,300 -0.2
#67 01/02/2024
22
0.20
 543,800 21.80 22.10 21.60 8,800 8,000 0.0
#68 31/01/2024
21.80
-0.50
 691,700 22.30 22.50 21.70 14,500 0 0.3
#69 30/01/2024
22.30
0.30
 456,300 22 22.70 21.90 18,000 10,900 0.2
#70 29/01/2024
22
-0.60
 835,600 22.60 22.80 22 0 10,200 -0.2
#71 26/01/2024
22.60
0
 453,800 22.60 22.90 22.60 0 0 0
#72 25/01/2024
22.60
0.10
 481,800 22.50 22.90 22.40 0 3,100 -0.1
#73 24/01/2024
22.50
-0.20
 401,600 22.70 22.90 22.50 0 6,500 -0.1
#74 23/01/2024
22.70
-0.20
 254,900 22.90 23.10 22.60 0 20,300 -0.5
#75 22/01/2024
22.90
0.60
 1,358,000 22.30 23 22.30 5,000 30,700 -0.6
#76 19/01/2024
22.30
-0.10
 472,100 22.40 22.50 21.90 0 0 0
#77 18/01/2024
22.40
0.30
 620,600 22.10 22.60 21.90 0 7,700 -0.2
#78 17/01/2024
22.10
-0.40
 619,400 22.50 22.60 21.80 0 4,600 -0.1
#79 16/01/2024
22.50
1.40
 994,000 21.10 22.50 21 0 27,600 -0.6
#80 15/01/2024
21.10
-0.50
 503,900 21.60 21.90 21.10 130 10,200 -0.2
#81 12/01/2024
21.60
-0.50
 867,200 22.10 22.20 21.60 59 0 0.0
#82 11/01/2024
22.10
0.10
 802,300 22 22.50 21.90 100 0 0.0
#83 10/01/2024
22
-0.50
 1,037,300 22.50 22.50 21.90 50 0 0.0
#84 09/01/2024
22.50
-0.50
 942,500 23 23.10 22.40 0 0 0
#85 08/01/2024
23
0.20
 588,400 22.80 23.30 22.90 0 0 0
#86 05/01/2024
22.80
-0.20
 671,900 23 23.10 22.80 4,800 0 0.1
#87 04/01/2024
23
-0.20
 815,100 23.20 23.40 23 29,600 0 0.7
#88 03/01/2024
23.20
0.50
 645,700 22.70 23.20 22.50 22,500 120 0.5
#89 02/01/2024
22.70
-0.40
 950,600 23.10 23.40 22.70 29,600 0 0.7
#90 29/12/2023
23.10
-0.10
 496,700 23.20 23.40 23.10 13,500 0 0.3
#91 28/12/2023
23.20
-0.10
 694,300 23.30 23.70 23 6,700 4,900 0.0
#92 27/12/2023
23.30
-0.10
 739,700 23.40 23.80 23.30 7,602 0 0.2
#93 26/12/2023
23.40
0.40
 641,900 23 23.50 22.90 6,800 0 0.2
#94 25/12/2023
23
0.20
 1,070,600 22.80 23.70 22.80 0 0 0
#95 22/12/2023
22.80
-0.40
 617,900 23.20 23.40 22.50 0 0 0
#96 21/12/2023
23.20
0.30
 621,300 22.90 23.50 22.70 0 0 0
#97 20/12/2023
22.90
-0.10
 338,200 23 23.30 22.70 0 100 -0.0
#98 19/12/2023
23
0.70
 906,600 22.30 23.10 22.10 0 0 0
#99 18/12/2023
22.30
0.20
 524,700 22.10 22.60 21.90 0 0 0
#100 15/12/2023
22.10
0.10
 627,200 22 22.50 21 1,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |