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)
14/10/2019
4.67
 6,940 4.44 4.67 4.44 0 0 0
11/10/2019
4.44
 2,800 4.55 4.55 4.44 0 0 0
10/10/2019
4.55
 2,088 4.55 4.55 4.55 0 0 0
09/10/2019
4.55
 200 4.55 4.55 4.55 0 0 0
08/10/2019
4.55
 9,010 4.55 4.61 4.44 0 0 0
07/10/2019
4.55
 2,500 4.55 4.61 4.44 0 0 0
04/10/2019
4.55
 3,400 4.55 4.61 4.55 0 0 0
03/10/2019
4.55
 16,160 4.55 4.55 4.38 0 0 0
02/10/2019
4.55
 1,720 4.61 4.61 4.44 0 0 0
01/10/2019
4.61
 19,400 4.21 4.61 4.44 0 0 0
30/09/2019
4.21
 9,746 4.50 4.50 4.21 0 0 0
27/09/2019
4.50
 104 4.50 4.50 4.50 0 0 0
26/09/2019
4.50
 4,200 4.55 4.55 4.44 0 0 0
25/09/2019
4.55
 2,511 4.50 4.55 4.44 0 0 0
24/09/2019
4.50
 1,736 4.55 4.55 4.50 0 0 0
23/09/2019
4.55
 8,698 4.50 4.55 4.44 0 0 0
20/09/2019
4.50
 14,150 4.50 4.61 4.50 0 0 0
19/09/2019
4.50
 17,100 4.50 4.67 4.50 0 0 0
18/09/2019
4.50
 6,170 4.61 4.61 4.50 0 0 0
17/09/2019
4.61
 100 4.61 4.61 4.61 0 0 0
16/09/2019
4.61
 1,750 4.50 4.61 4.50 0 0 0
13/09/2019
4.50
 7,720 4.67 4.67 4.50 0 0 0
12/09/2019
4.67
 4,344 4.61 4.67 4.55 0 0 0
11/09/2019
4.61
 796 4.61 4.61 4.61 0 0 0
10/09/2019
4.61
 7,200 4.55 4.61 4.50 0 0 0
09/09/2019
4.55
 8,108 4.50 4.55 4.50 0 5,600 -0.0
06/09/2019
4.50
 17,240 4.50 4.55 4.50 0 0 0
05/09/2019
4.50
 11,700 4.55 4.55 4.50 0 0 0
04/09/2019
4.55
 14,258 4.50 4.55 4.50 0 0 0
03/09/2019
4.50
 8,700 4.50 4.50 4.50 0 0 0
30/08/2019
4.50
 13,500 4.50 4.50 4.50 0 0 0
29/08/2019
4.50
 25,410 4.55 4.55 4.50 0 0 0
28/08/2019
4.55
 3,600 4.55 4.55 4.50 0 0 0
27/08/2019
4.55
 13,600 4.61 4.61 4.50 0 0 0
26/08/2019
4.61
 15,110 4.61 4.61 4.38 0 0 0
23/08/2019
4.61
 36,500 4.61 4.61 4.50 0 0 0
22/08/2019
4.61
 31,600 4.61 4.67 4.50 0 0 0
21/08/2019
4.61
 46,414 4.61 4.61 4.55 0 0 0
20/08/2019
4.61
 16,686 4.55 4.61 4.55 0 0 0
19/08/2019
4.55
 39,990 4.72 4.72 4.55 0 0 0
16/08/2019
4.72
 30,200 4.72 4.72 4.55 0 0 0
15/08/2019
4.72
 3,100 4.78 4.78 4.72 0 0 0
14/08/2019
4.78
 548 4.78 4.78 4.78 0 0 0
13/08/2019
4.78
 1,360 4.72 4.78 4.72 0 0 0
12/08/2019
4.72
 14,300 4.72 4.84 4.55 0 0 0
09/08/2019
4.72
 18,590 4.67 4.72 4.55 0 0 0
08/08/2019
4.67
 6,800 4.55 4.67 4.55 0 0 0
07/08/2019
4.55
 40,300 4.61 4.67 4.55 0 0 0
06/08/2019
4.61
 12,900 4.55 4.61 4.55 0 0 0
05/08/2019
4.55
 29,340 4.61 4.61 4.50 0 0 0
02/08/2019
4.61
 29,900 4.61 4.61 4.55 0 0 0
01/08/2019
4.61
 11,600 4.72 4.72 4.55 0 0 0
31/07/2019
4.72
 16,240 4.67 4.72 4.55 0 0 0
30/07/2019
4.67
 121,980 4.55 4.72 4.55 0 99,480 -0.8
29/07/2019
4.55
 265,315 4.55 4.61 4.55 0 250,600 -2.0
26/07/2019
4.55
 173,000 4.55 4.55 4.50 0 135,900 -1.1
25/07/2019
4.55
 207,600 4.55 4.55 4.38 0 144,500 -1.2
24/07/2019
4.55
 65,900 4.50 4.55 4.44 0 11,400 -0.1
23/07/2019
4.50
 57,050 4.55 4.55 4.50 0 56,800 -0.5
22/07/2019
4.55
 49,100 4.67 4.67 4.55 0 46,800 -0.4
19/07/2019
4.67
 27,010 4.67 4.67 4.55 0 24,000 -0.2
18/07/2019
4.67
 4,200 4.55 4.67 4.55 0 0 0
17/07/2019
4.55
 47,600 4.55 4.55 4.50 0 43,700 -0.3
16/07/2019
4.55
 73,910 4.55 4.55 4.50 0 73,800 -0.6
15/07/2019
4.55
 179,910 4.67 4.67 4.50 5,900 125,800 -1.0
12/07/2019
4.67
 8,080 4.72 4.72 4.55 0 5,000 -0.0
11/07/2019
4.72
 78,300 4.84 4.84 4.67 0 46,800 -0.4
10/07/2019
4.84
 28,236 4.84 4.84 4.78 0 0 0
09/07/2019
4.84
 2,440 4.84 4.84 4.67 0 0 0
08/07/2019
4.84
 7,030 4.84 5.12 4.67 0 0 0
05/07/2019
4.84
 660 4.78 4.84 4.67 0 0 0
04/07/2019
4.78
 6,050 4.78 4.84 4.72 0 0 0
03/07/2019
4.78
 10,100 4.84 5.23 4.72 0 0 0
02/07/2019
4.84
 3,131 4.78 4.84 4.67 0 0 0
01/07/2019
4.78
 2,628 4.84 4.84 4.78 0 0 0
28/06/2019
4.84
 1,700 4.95 4.95 4.84 0 0 0
27/06/2019
4.95
 13,250 4.84 4.95 4.67 0 7,200 -0.1
26/06/2019
4.84
 36,008 4.89 4.89 4.84 0 33,100 -0.3
25/06/2019
4.89
 35,600 4.89 5.12 4.84 0 32,100 -0.3
24/06/2019
4.89
 4,460 4.95 4.95 4.89 0 3,400 -0.0
21/06/2019
4.95
 18,710 4.95 5.41 4.95 0 15,700 -0.1
20/06/2019
4.95
 1,120 5.29 5.29 4.95 0 0 0
19/06/2019
5.29
 0 5.29 5.29 5.29 0 0 0
18/06/2019
5.29
 2,250 4.95 5.41 5.23 0 0 0
17/06/2019
4.95
 10 4.95 4.95 4.95 0 0 0
14/06/2019
4.95
 5,800 4.95 5.12 4.95 0 0 0
13/06/2019
4.95
 8,132 4.95 5.23 4.95 100 1,600 -0.0
12/06/2019
4.95
 13,736 5.01 5.01 4.95 0 9,100 -0.1
11/06/2019
5.01
 6,700 5.06 5.06 4.95 0 5,200 -0.0
10/06/2019
5.06
 44,820 5.12 5.12 4.95 0 42,700 -0.4
07/06/2019
5.12
 16,400 5.18 5.23 5.12 0 0 0
06/06/2019
5.18
 4,536 5.18 5.18 5.12 0 0 0
05/06/2019
5.18
 6,620 5.29 5.58 5.18 0 0 0
04/06/2019
5.29
 5,597 5.41 5.63 5.23 0 0 0
03/06/2019
5.41
 10,970 5.23 5.63 5.06 0 0 0
31/05/2019
5.23
 11,160 5.35 5.69 5.18 0 0 0
30/05/2019
5.35
 4,300 5.41 5.63 5.18 0 0 0
29/05/2019
5.41
 9,380 5.23 5.69 5.23 0 0 0
28/05/2019
5.23
 12,800 5.41 5.46 5.18 0 0 0
27/05/2019
5.41
 21,400 5.41 5.75 5.41 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |