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)
10/03/2020
4.10
 4,950 4.10 4.10 4.04 0 0 0
09/03/2020
4.10
 64,500 4.10 4.15 3.87 0 0 0
06/03/2020
4.10
 4,208 4.21 4.21 4.10 0 0 0
05/03/2020
4.21
 11,000 4.21 4.27 4.21 0 0 0
04/03/2020
4.21
 23,100 4.10 4.21 4.10 0 0 0
03/03/2020
4.10
 61,350 3.98 4.15 3.98 0 0 0
02/03/2020
3.98
 14,880 3.98 3.98 3.98 0 0 0
28/02/2020
3.98
 21,104 4.10 4.10 3.98 0 0 0
27/02/2020
4.10
 33,500 3.98 4.10 3.93 0 0 0
26/02/2020
3.98
 20,300 3.98 3.98 3.87 0 0 0
25/02/2020
3.98
 7,200 3.98 3.98 3.93 0 0 0
24/02/2020
3.98
 21,200 3.98 3.98 3.98 0 0 0
21/02/2020
3.98
 12,700 4.04 4.04 3.98 0 0 0
20/02/2020
4.04
 8,800 3.98 4.04 3.98 0 0 0
19/02/2020
3.98
 38,000 4.04 4.04 3.98 0 0 0
18/02/2020
4.04
 11,196 4.04 4.04 3.98 0 0 0
17/02/2020
4.04
 20,500 4.15 4.15 4.04 0 100 -0.0
14/02/2020
4.15
 51,010 3.98 4.15 3.98 0 0 0
13/02/2020
3.98
 138,716 3.98 3.98 3.98 0 0 0
12/02/2020
3.98
 121,100 4.10 4.10 3.93 0 0 0
11/02/2020
4.10
 12,510 3.98 4.10 3.98 0 0 0
10/02/2020
3.98
 65,008 3.93 4.04 3.87 0 0 0
07/02/2020
3.93
 2,000 3.98 3.98 3.93 0 0 0
06/02/2020
3.98
 30,600 3.93 4.04 3.98 0 0 0
05/02/2020
3.93
 4,100 3.98 3.98 3.87 0 0 0
04/02/2020
3.98
 6,208 3.98 3.98 3.87 0 0 0
03/02/2020
3.98
 11,600 4.04 4.04 3.70 0 0 0
31/01/2020
4.04
 1,700 4.10 4.10 4.04 0 0 0
30/01/2020
4.10
 31,900 4.10 4.15 4.10 0 0 0
22/01/2020
4.10
 160,000 3.98 4.21 3.81 0 0 0
21/01/2020
3.98
 200 3.98 3.98 3.98 0 0 0
20/01/2020
3.98
 2,600 3.93 3.98 3.98 0 0 0
17/01/2020
3.93
 100 3.98 3.98 3.93 0 0 0
16/01/2020
3.98
 400 3.93 3.98 3.81 0 0 0
15/01/2020
3.93
 1,500 3.93 3.93 3.93 0 0 0
14/01/2020
3.93
 1,340 3.98 3.98 3.93 300 0 0.0
13/01/2020
3.98
 10,100 3.87 3.98 3.87 0 0 0
10/01/2020
3.87
 16,130 3.87 3.87 3.87 30 0 0.0
09/01/2020
3.87
 25,250 3.81 3.98 3.87 0 0 0
08/01/2020
3.81
 3,100 3.98 3.98 3.81 0 0 0
07/01/2020
3.98
 2,400 3.98 4.15 3.87 0 0 0
06/01/2020
3.98
 100 3.98 3.98 3.98 0 0 0
03/01/2020
3.98
 5,700 3.93 3.98 3.98 0 0 0
02/01/2020
3.93
 742 3.93 3.98 3.93 12 0 0.0
31/12/2019
3.93
 1,200 3.98 3.98 3.93 0 0 0
30/12/2019
3.98
 4,100 3.98 3.98 3.98 0 0 0
27/12/2019
3.98
 3,296 3.98 3.98 3.93 0 0 0
26/12/2019
3.98
 50,700 4.10 4.27 3.98 0 0 0
25/12/2019
4.10
 300 4.15 4.27 4.10 0 0 0
24/12/2019
4.15
 2,600 4.04 4.15 4.04 0 0 0
23/12/2019
4.04
 100 4.21 4.21 4.04 0 0 0
20/12/2019
4.21
 400 4.15 4.27 4.21 0 0 0
19/12/2019
4.15
 1,800 4.15 4.15 4.04 0 0 0
18/12/2019
4.15
 1,900 4.27 4.32 4.15 0 0 0
17/12/2019
4.27
 4,300 3.98 4.27 4.10 0 0 0
16/12/2019
3.98
 6,000 3.98 4.04 3.98 0 0 0
13/12/2019
3.98
 500 4.15 4.21 3.98 0 0 0
12/12/2019
4.15
 5,600 3.93 4.21 3.76 0 0 0
11/12/2019
3.93
 2,650 4.15 4.38 3.93 0 0 0
10/12/2019
4.15
 300 3.87 4.21 3.93 0 0 0
09/12/2019
3.87
 12,940 3.81 4.15 3.87 0 0 0
06/12/2019
3.81
 2,450 4.10 4.32 3.81 0 0 0
05/12/2019
4.10
 1,300 3.93 4.21 4.04 0 0 0
04/12/2019
3.93
 2,250 4.15 4.15 3.93 0 0 0
03/12/2019
4.15
 300 4.32 4.32 3.98 0 0 0
02/12/2019
4.32
 1,620 4.32 4.32 4.10 0 0 0
29/11/2019
4.32
 3,100 4.38 4.38 4.04 0 0 0
28/11/2019
4.38
 0 4.38 4.38 4.38 0 0 0
27/11/2019
4.38
 11,900 4.50 4.50 4.21 0 0 0
26/11/2019
4.50
 0 4.50 4.50 4.50 0 0 0
25/11/2019
4.50
 0 4.50 4.50 4.50 0 0 0
22/11/2019
4.50
 1,420 4.50 4.55 4.38 0 0 0
21/11/2019
4.50
 5,304 4.27 4.55 4.27 0 0 0
20/11/2019
4.27
 300 4.50 4.50 4.27 0 0 0
19/11/2019
4.50
 200 4.50 4.50 4.32 0 0 0
18/11/2019
4.50
 8,000 4.32 4.50 4.27 0 0 0
15/11/2019
4.32
 2,337 4.38 4.38 4.27 0 0 0
14/11/2019
4.38
 3,450 4.38 4.38 4.27 0 0 0
13/11/2019
4.38
 20 4.38 4.38 4.38 0 0 0
12/11/2019
4.38
 2,700 4.38 4.38 4.15 0 0 0
11/11/2019
4.38
 7,200 4.38 4.38 4.38 0 0 0
08/11/2019
4.38
 16,900 4.44 4.44 4.32 0 0 0
07/11/2019
4.44
 2,000 4.44 4.44 4.44 0 0 0
06/11/2019
4.44
 2,316 4.50 4.50 4.44 0 0 0
05/11/2019
4.50
 0 4.50 4.50 4.50 0 0 0
04/11/2019
4.50
 1,135 4.50 4.50 4.50 0 0 0
01/11/2019
4.50
 0 4.50 4.50 4.50 0 0 0
31/10/2019
4.50
 1,736 4.55 4.55 4.44 0 336 -0.0
30/10/2019
4.55
 1,900 4.55 4.55 4.50 0 0 0
29/10/2019
4.55
 1,815 4.55 4.55 4.55 0 0 0
28/10/2019
4.55
 800 4.50 4.55 4.38 0 0 0
25/10/2019
4.50
 1,200 4.50 4.50 4.50 0 0 0
24/10/2019
4.50
 4,880 4.50 4.55 4.50 0 0 0
23/10/2019
4.50
 200 4.50 4.50 4.50 0 0 0
22/10/2019
4.50
 300 4.50 4.50 4.50 0 0 0
21/10/2019
4.50
 2,400 4.55 4.55 4.27 0 0 0
18/10/2019
4.55
 3,096 4.61 4.67 4.38 0 0 0
17/10/2019
4.61
 1,300 4.55 4.61 4.55 0 0 0
16/10/2019
4.55
 750 4.44 4.55 4.44 0 0 0
15/10/2019
4.44
 1,600 4.67 4.67 4.44 1,200 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |