CTCP Ống thép Việt Đức VG PIPE (vgs)

24.30
-0.10
(-0.41%)
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
(2026-02-23) 		-2.60 -9.63% 12,295,600 141,600 3.9
23.20
28
24.30
2 tháng
(2026-01-19) 		-2.20 -8.27% 27,465,200 -185,400 -4.7
23.20
28.10
24.30
3 tháng
(2025-12-18) 		-1.20 -4.69% 36,570,500 -90,700 -2.3
23.20
28.10
24.30
6 tháng
(2025-09-19) 		-5.60 -18.67% 93,163,000 -638,900 -19.2
23.20
33.70
24.30
12 tháng
(2025-03-24) 		-1.69 -6.48% 266,601,400 -72,857 2.1
17.55
34.30
24.30
24 tháng
(2024-03-28) 		0.85 3.61% 482,687,766 -457,070 -13.0
17.55
37.06
24.30
36 tháng
(2023-04-03) 		14.48 146.03% 724,701,065 -377,163 -12.5
9.52
37.06
24.30
60 tháng
(2021-04-13) 		10.42 74.50% 971,769,667 -393,043 -15.4
4.96
37.06
24.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/05/2019
5.64
 9,380 5.47 5.94 5.47 0 0 0
28/05/2019
5.47
 12,800 5.64 5.70 5.41 0 0 0
27/05/2019
5.64
 21,400 5.64 6.00 5.64 0 0 0
24/05/2019
5.64
 14,450 5.76 5.94 5.64 0 0 0
23/05/2019
5.76
 71,978 5.64 6.06 5.53 0 49,968 0
22/05/2019
5.64
 21,900 5.64 5.88 5.23 0 0 0
21/05/2019
5.64
 7,811 5.47 5.94 5.53 0 0 0
20/05/2019
5.47
 5,300 5.29 5.59 5.35 0 0 0
17/05/2019
5.29
 200 5.35 5.35 5.29 0 0 0
16/05/2019
5.35
 20,020 5.53 5.53 5.11 0 0 0
15/05/2019
5.53
 35,237 5.35 5.88 5.35 0 0 0
14/05/2019
5.35
 13,482 5.35 5.35 5.23 0 0 0
13/05/2019
5.35
 14,100 5.47 5.47 5.23 0 0 0
10/05/2019
5.47
 1,060 5.41 5.47 5.47 0 0 0
09/05/2019
5.41
 33,725 5.29 5.47 5.29 0 0 0
08/05/2019
5.29
 2,300 5.35 5.35 5.29 0 0 0
07/05/2019
5.35
 40,750 5.23 5.47 5.23 0 0 0
06/05/2019
5.23
 20,530 5.29 5.29 5.05 0 0 0
03/05/2019
5.29
 5,263 5.47 5.47 5.29 0 0 0
02/05/2019
5.47
 20,421 5.47 5.47 5.41 0 900 -0.0
26/04/2019
5.47
 11,000 5.47 5.59 5.47 0 1,000 -0.0
25/04/2019
5.47
 34,800 5.53 5.59 5.47 0 22,700 -0.2
24/04/2019
5.53
 16,710 5.64 5.70 5.53 0 4,300 -0.0
23/04/2019
5.64
 11,660 5.64 5.64 5.64 0 1,800 -0.0
22/04/2019
5.64
 15,400 5.88 5.88 5.64 0 0 0
19/04/2019
5.88
 9,692 5.88 5.94 5.88 0 0 0
18/04/2019
5.88
 16,760 6.06 6.06 5.59 0 0 0
17/04/2019
6.06
 12,950 5.94 6.06 5.76 0 0 0
16/04/2019
5.94
 11,874 6.06 6.06 5.94 0 0 0
12/04/2019
6.06
 20,520 6.12 6.12 5.82 0 0 0
11/04/2019
6.12
 48,790 6.12 6.12 5.94 0 0 0
10/04/2019
6.12
 14,200 6.06 6.12 6.00 0 0 0
09/04/2019
6.06
 34,600 6.12 6.18 5.94 0 0 0
08/04/2019
6.12
 13,618 6.18 6.18 5.94 0 600 -0.0
05/04/2019
6.18
 28,150 6.36 6.36 5.94 0 0 0
04/04/2019
6.36
 11,640 6.24 6.36 5.94 0 0 0
03/04/2019
6.24
 34,950 6.89 6.89 6.24 0 0 0
02/04/2019
6.89
 61,286 6.30 6.89 6.00 0 0 0
01/04/2019
6.30
 16,900 5.94 6.30 5.64 0 0 0
29/03/2019
5.94
 42,000 6.30 6.30 5.94 0 0 0
28/03/2019
6.30
 1,700 6.30 6.30 6.30 0 0 0
27/03/2019
6.30
 14,200 6.30 6.42 6.12 0 0 0
26/03/2019
6.30
 15,158 6.48 6.48 6.30 0 0 0
25/03/2019
6.48
 22,600 6.60 6.60 6.42 0 0 0
22/03/2019
6.60
 33,300 6.36 6.60 6.36 0 0 0
21/03/2019
6.36
 6,058 6.54 6.54 6.30 0 0 0
20/03/2019
6.54
 16,000 6.30 6.54 6.18 0 0 0
19/03/2019
6.30
 47,400 6.60 6.60 6.24 0 0 0
18/03/2019
6.60
 47,300 6.83 6.83 6.54 0 0 0
15/03/2019
6.83
 32,600 7.13 7.13 6.71 0 0 0
14/03/2019
7.13
 56,400 7.07 7.25 7.07 0 0 0
13/03/2019
7.07
 104,600 7.55 7.61 7.07 0 0 0
12/03/2019
7.55
 266,180 7.43 7.66 6.89 0 145,000 -1.8
11/03/2019
7.43
 66,200 7.13 7.49 6.89 0 0 0
08/03/2019
7.13
 258,603 6.54 7.13 6.24 0 215,000 -2.4
07/03/2019
6.54
 257,960 6.95 7.19 6.54 0 89,900 -1.0
06/03/2019
6.95
 339,600 7.72 7.72 6.95 0 0 0
05/03/2019
7.72
 49,800 7.84 7.84 7.43 1,000 100 0.0
04/03/2019
7.84
 770,912 7.13 7.84 6.83 0 60,010 -0.7
01/03/2019
7.13
 48,720 7.37 7.37 7.07 0 43,900 -0.5
28/02/2019
7.37
 86,300 7.61 7.61 7.13 0 62,000 -0.8
27/02/2019
7.61
 92,260 7.49 7.72 7.49 0 4,600 -0.1
26/02/2019
7.49
 359,350 6.83 7.49 6.71 0 6,000 -0.1
25/02/2019
6.83
 36,100 7.01 7.01 6.48 0 0 0
22/02/2019
7.01
 31,000 7.07 7.07 6.42 0 0 0
21/02/2019
7.07
 107,000 7.19 7.19 7.07 0 0 0
20/02/2019
7.19
 183,028 7.13 7.19 7.07 0 5,000 -0.1
19/02/2019
7.13
 340,380 7.19 7.19 7.07 10,000 0 0.1
18/02/2019
7.19
 60,300 7.13 7.25 7.07 100 0 0.0
15/02/2019
7.13
 178,500 7.07 7.19 6.95 100 1,400 -0.0
14/02/2019
7.07
 376,050 6.54 7.07 6.42 10,000 10,800 -0.0
13/02/2019
6.54
 300,630 6.06 6.54 6.06 0 1,200 -0.0
12/02/2019
6.06
 160,100 6.00 6.24 5.88 0 0 0
11/02/2019
6.00
 234,600 5.47 6.00 5.64 0 0 0
01/02/2019
5.47
 38,800 5.47 5.47 5.47 0 0 0
31/01/2019
5.47
 6,400 5.41 5.47 5.41 0 0 0
30/01/2019
5.41
 41,700 5.29 5.47 5.29 0 0 0
29/01/2019
5.29
 6,420 5.29 5.35 5.29 0 0 0
28/01/2019
5.29
 22,350 5.35 5.35 5.29 0 0 0
25/01/2019
5.35
 17,500 5.29 5.35 5.29 0 10,000 -0.1
24/01/2019
5.29
 13,030 5.35 5.35 5.29 0 0 0
23/01/2019
5.35
 27,700 5.35 5.35 5.29 0 21,700 -0.2
22/01/2019
5.35
 400 5.23 5.35 5.23 0 0 0
21/01/2019
5.23
 45,200 5.17 5.23 5.17 0 0 0
18/01/2019
5.17
 1,300 5.23 5.23 5.17 0 0 0
17/01/2019
5.23
 12,700 5.41 5.41 5.05 0 0 0
16/01/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
16/01/2019
5.41
 5,100 5.20 5.41 5.35 0 0 0
15/01/2019
5.20
 36,400 5.31 5.36 5.20 12,500 0 0.1
14/01/2019
5.31
 133,810 4.88 5.36 4.88 0 0 0
11/01/2019
4.88
 89,308 4.88 4.88 4.88 0 0 0
10/01/2019
4.88
 39,000 4.88 4.93 4.88 0 0 0
09/01/2019
4.88
 2,300 4.88 4.93 4.88 0 0 0
08/01/2019
4.88
 29,538 4.93 4.93 4.83 0 0 0
07/01/2019
4.93
 14,620 4.88 4.93 4.83 0 0 0
04/01/2019
4.88
 44,700 4.83 4.88 4.77 0 0 0
03/01/2019
4.83
 49,100 4.83 4.83 4.77 0 0 0
02/01/2019
4.83
 22,400 4.83 4.83 4.77 0 0 0
28/12/2018
4.83
 40,800 4.83 4.83 4.83 0 0 0
27/12/2018
4.83
 21,020 4.72 4.83 4.67 0 0 0
26/12/2018
4.72
 20,200 4.72 4.72 4.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |