CTCP Ống thép Việt Đức VG PIPE (vgs)

18
-0.20
(-1.10%)
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
(2026-07-06) 		-2.80 -13.33% 2,894,300 8,700 0
17
21.30
18
2 tháng
(2026-06-08) 		-3.20 -14.95% 5,917,500 -31,300 0
17
22.40
18
3 tháng
(2026-05-07) 		-5.07 -21.79% 11,746,100 -24,100 0
17
23.27
18
6 tháng
(2026-02-06) 		-7.18 -28.28% 38,776,900 -29,900 2.2
17
26.81
18
12 tháng
(2025-08-11) 		-11.97 -39.67% 171,712,600 -481,900 -8.4
17
32.85
18
24 tháng
(2024-08-15) 		-9.75 -34.87% 394,557,384 -775,864 -16.5
16.80
34.04
18
36 tháng
(2023-08-21) 		5.69 45.46% 670,732,374 -462,057 -11.9
12.51
35.49
18
60 tháng
(2021-08-31) 		-3.76 -17.11% 943,320,055 -465,323 -14.0
4.75
35.49
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2020
8.03
 200,744 8.16 8.41 8.03 0 0 0
18/12/2020
8.16
 82,480 8.41 8.53 8.16 0 0 0
17/12/2020
8.41
 150,930 8.28 8.97 8.28 0 0 0
16/12/2020
8.28
 191,213 7.72 8.41 7.72 0 0 0
15/12/2020
7.72
 199,144 7.79 7.91 7.60 0 0 0
14/12/2020
7.79
 254,738 7.22 7.79 7.35 0 0 0
11/12/2020
7.22
 345,619 7.10 7.22 6.98 0 0 0
10/12/2020
7.10
 148,046 7.16 7.29 7.04 0 0 0
09/12/2020
7.16
 148,726 7.16 7.29 6.98 0 400 -0.0
08/12/2020
7.16
 151,899 7.35 7.35 7.16 0 0 0
07/12/2020
7.35
 218,956 6.98 7.47 7.16 500 0 0.0
04/12/2020
6.98
 246,119 6.66 7.16 6.60 0 0 0
03/12/2020
6.66
 226,335 6.60 6.73 6.54 0 0 0
02/12/2020
6.60
 154,870 6.60 6.66 6.42 0 0 0
01/12/2020
6.60
 194,049 6.54 6.60 6.29 0 0 0
30/11/2020
6.54
 191,830 6.60 6.73 6.42 0 0 0
27/11/2020
6.60
 297,184 6.17 6.66 6.17 0 0 0
26/11/2020
6.17
 363,299 6.23 6.23 5.67 0 0 0
25/11/2020
6.23
 135,941 6.23 6.29 6.10 0 0 0
24/11/2020
6.23
 254,590 6.35 6.42 6.17 0 1,000 -0.0
23/11/2020
6.35
 176,150 6.54 6.54 6.29 0 0 0
20/11/2020
6.54
 240,350 6.48 6.73 6.23 0 0 0
19/11/2020
6.48
 233,523 6.48 7.10 6.35 0 0 0
18/11/2020
6.48
 404,822 5.92 6.48 6.23 0 40 -0.0
17/11/2020
5.92
 362,472 5.42 5.92 5.48 0 40 -0.0
16/11/2020
5.42
 67,050 5.36 5.42 5.29 0 0 0
13/11/2020
5.36
 34,219 5.36 5.48 5.29 1,000 3,000 -0.0
12/11/2020
5.36
 123,870 5.23 5.48 5.23 20 0 0.0
11/11/2020
5.23
 100,598 4.98 5.36 4.92 0 0 0
10/11/2020
4.98
 50,740 4.98 5.04 4.86 0 4,000 -0.0
09/11/2020
4.98
 21,100 4.86 4.98 4.86 0 0 0
06/11/2020
4.86
 55,860 5.04 5.04 4.86 0 0 0
05/11/2020
5.04
 13,310 5.11 5.11 4.92 0 0 0
04/11/2020
5.11
 25,600 4.98 5.17 4.92 0 0 0
03/11/2020
4.98
 13,012 4.98 5.04 4.98 0 0 0
02/11/2020
4.98
 2,550 5.04 5.04 4.98 0 0 0
30/10/2020
5.04
 31,700 5.04 5.11 4.98 0 0 0
29/10/2020
5.04
 78,716 4.98 5.11 4.92 0 0 0
28/10/2020
4.98
 4,600 5.11 5.11 4.92 0 0 0
27/10/2020
5.11
 73,106 5.11 5.11 4.92 0 3,136 -0.0
26/10/2020
5.11
 72,060 4.98 5.11 4.92 0 0 0
23/10/2020
4.98
 36,504 5.11 5.17 4.92 0 0 0
22/10/2020
5.11
 33,210 4.92 5.11 4.86 0 0 0
21/10/2020
4.92
 49,904 5.04 5.11 4.92 0 0 0
20/10/2020
5.04
 63,700 5.23 5.23 4.98 0 0 0
19/10/2020
5.23
 51,400 5.17 5.36 5.11 0 0 0
16/10/2020
5.17
 138,600 5.11 5.42 5.11 0 0 0
15/10/2020
5.11
 308,900 4.67 5.11 4.61 0 187,300 -1.4
14/10/2020
4.67
 92,200 4.73 4.73 4.67 0 70,400 -0.5
13/10/2020
4.73
 8,800 4.80 4.80 4.67 0 0 0
12/10/2020
4.80
 11,100 4.80 4.86 4.73 0 9,400 -0.1
09/10/2020
4.80
 54,198 4.80 4.92 4.80 0 53,400 -0.4
08/10/2020
4.80
 89,020 4.80 4.80 4.73 0 66,700 -0.5
07/10/2020
4.80
 85,564 4.80 4.80 4.73 0 36,700 -0.3
06/10/2020
4.80
 5,649 4.80 4.80 4.73 0 3,800 -0.0
05/10/2020
4.80
 1,850 4.80 4.80 4.73 0 100 -0.0
02/10/2020
4.80
 29,700 4.80 4.80 4.67 0 4,400 -0.0
01/10/2020
4.80
 14,235 4.80 4.92 4.80 0 10,700 -0.1
30/09/2020
4.80
 24,809 4.80 4.86 4.80 0 20,800 -0.2
29/09/2020
4.80
 59,453 4.98 5.04 4.73 0 9,000 -0.1
28/09/2020
4.98
 45,611 4.55 4.98 4.55 0 7,300 -0.1
25/09/2020
4.55
 9,125 4.42 4.55 4.48 0 0 0
24/09/2020
4.42
 8,760 4.48 4.55 4.42 0 0 0
23/09/2020
4.48
 7,328 4.55 4.55 4.42 0 8 -0.0
22/09/2020
4.55
 26,500 4.55 4.55 4.48 0 0 0
21/09/2020
4.55
 30,400 4.48 4.55 4.48 0 0 0
18/09/2020
4.48
 14,318 4.42 4.55 4.42 0 0 0
17/09/2020
4.42
 35,388 4.48 4.48 4.36 0 0 0
16/09/2020
4.48
 30,333 4.48 4.55 4.42 0 0 0
15/09/2020
4.48
 34,150 4.55 4.55 4.36 0 0 0
14/09/2020
4.55
 5,020 4.55 4.55 4.48 0 0 0
11/09/2020
4.55
 12,918 4.48 4.67 4.42 18 0 0.0
10/09/2020
4.48
 10,510 4.48 4.55 4.48 0 0 0
09/09/2020
4.48
 8,170 4.48 4.48 4.42 0 0 0
08/09/2020
4.48
 8,910 4.36 4.48 4.36 0 0 0
07/09/2020
4.36
 3,805 4.48 4.48 4.36 0 0 0
04/09/2020
4.48
 2,081 4.48 4.48 4.48 0 0 0
03/09/2020
4.48
 35,110 4.48 4.48 4.48 0 0 0
01/09/2020
4.48
 5,000 4.48 4.48 4.48 0 0 0
31/08/2020
4.48
 2,235 4.55 4.55 4.48 0 0 0
28/08/2020
4.55
 45,100 4.48 4.55 4.42 0 0 0
27/08/2020
4.48
 3,728 4.48 4.48 4.42 0 0 0
26/08/2020
4.48
 2,163 4.48 4.48 4.42 0 0 0
25/08/2020
4.48
 4,915 4.42 4.48 4.36 0 0 0
24/08/2020
4.42
 13,024 4.42 4.42 4.42 0 0 0
21/08/2020
4.42
 3,900 4.36 4.42 4.36 0 0 0
20/08/2020
4.36
 5,005 4.36 4.36 4.36 0 0 0
19/08/2020
4.36
 4,400 4.30 4.42 4.36 0 0 0
18/08/2020
4.30
 4,050 4.36 4.36 4.30 0 0 0
17/08/2020
4.36
 200 4.30 4.36 4.24 0 0 0
14/08/2020
4.30
 20,040 4.36 4.36 4.30 0 0 0
13/08/2020
4.36
 6,637 4.36 4.36 4.24 0 0 0
12/08/2020
4.36
 5,910 4.30 4.36 4.30 0 0 0
11/08/2020
4.30
 9,272 4.36 4.36 4.24 0 0 0
10/08/2020
4.36
 5,021 4.36 4.42 4.36 0 0 0
07/08/2020
4.36
 1,100 4.36 4.36 4.24 0 0 0
06/08/2020
4.36
 1,066 4.36 4.36 4.36 0 0 0
05/08/2020
4.36
 2,201 4.24 4.42 4.24 0 0 0
04/08/2020
4.24
 8,100 4.36 4.36 4.17 0 0 0
03/08/2020
4.36
 160 4.36 4.36 4.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |