CTCP Ống thép Việt Đức VG PIPE (vgs)

24.50
-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
(2026-04-06) 		1.80 7.89% 7,148,700 -110,500 -0.5
22.80
25.40
24.50
2 tháng
(2026-03-06) 		-1.10 -4.28% 16,402,300 -84,000 0.0
21.70
25.70
24.50
3 tháng
(2026-02-04) 		-3.20 -11.51% 28,659,100 49,800 3.7
21.70
28
24.50
6 tháng
(2025-11-06) 		-3.80 -13.38% 64,130,600 -232,600 -4.3
21.70
29.40
24.50
12 tháng
(2025-05-12) 		2.87 13.22% 254,337,000 -449,100 -4.0
21.55
34.30
24.50
24 tháng
(2024-05-15) 		-2.59 -9.51% 454,935,221 -583,714 -13.9
17.55
37.06
24.50
36 tháng
(2023-05-22) 		12.24 99.07% 713,666,341 -439,128 -11.9
11.81
37.06
24.50
60 tháng
(2021-05-31) 		11.27 84.51% 962,601,789 -448,543 -14.6
4.96
37.06
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/12/2018
4.72
 8,200 4.77 4.77 4.46 0 0 0
24/12/2018
4.77
 2,200 4.77 4.77 4.67 0 0 0
21/12/2018
4.77
 100 4.77 4.77 4.77 0 0 0
20/12/2018
4.77
 5,726 4.67 4.83 4.72 0 0 0
19/12/2018
4.67
 2,090 4.88 4.88 4.67 0 0 0
18/12/2018
4.88
 400 4.83 4.88 4.62 0 0 0
17/12/2018
4.83
 100 4.88 4.88 4.83 0 0 0
14/12/2018
4.88
 100 4.88 4.88 4.88 0 0 0
13/12/2018
4.88
 4,008 4.88 4.88 4.62 0 0 0
12/12/2018
4.88
 4,400 4.88 4.88 4.62 0 0 0
11/12/2018
4.88
 7,520 4.88 4.93 4.77 0 0 0
10/12/2018
4.88
 13,200 4.93 4.93 4.83 0 0 0
07/12/2018
4.93
 5,138 4.99 4.99 4.83 0 0 0
06/12/2018
4.99
 910 4.99 5.04 4.99 0 0 0
05/12/2018
4.99
 2,700 5.04 5.04 4.83 0 0 0
04/12/2018
5.04
 660 5.15 5.15 4.77 0 0 0
03/12/2018
5.15
 100 4.88 5.15 5.15 0 0 0
30/11/2018
4.88
 2,600 4.88 4.93 4.77 0 0 0
29/11/2018
4.88
 6,200 4.99 4.99 4.88 0 0 0
28/11/2018
4.99
 1,000 4.99 4.99 4.77 0 0 0
27/11/2018
4.99
 4,000 4.99 4.99 4.99 0 0 0
26/11/2018
4.99
 1,100 4.99 5.25 4.77 0 0 0
23/11/2018
4.99
 10,400 5.04 5.04 4.88 0 0 0
22/11/2018
5.04
 0 5.04 5.04 5.04 0 0 0
21/11/2018
5.04
 26,100 4.99 5.04 4.93 0 0 0
20/11/2018
4.99
 17,510 5.04 5.04 4.99 0 0 0
19/11/2018
5.04
 9,600 4.93 5.04 4.93 0 0 0
16/11/2018
4.93
 34,600 4.88 5.04 4.88 0 0 0
15/11/2018
4.88
 10,300 4.88 5.36 4.88 0 0 0
14/11/2018
4.88
 77,000 4.99 4.99 4.88 0 0 0
13/11/2018
4.99
 33,500 5.04 5.04 4.93 0 0 0
12/11/2018
5.04
 44,200 5.09 5.09 5.04 0 0 0
09/11/2018
5.09
 57,300 5.09 5.09 4.99 0 0 0
08/11/2018
5.09
 15,100 4.99 5.09 4.93 0 0 0
07/11/2018
4.99
 5,800 4.99 4.99 4.93 0 0 0
06/11/2018
4.99
 252,718 4.83 5.31 4.93 0 0 0
05/11/2018
4.83
 195,500 4.40 4.83 4.46 0 0 0
02/11/2018
4.40
 86,700 4.03 4.40 4.24 0 0 0
01/11/2018
4.03
 128,850 4.40 4.40 4.03 0 0 0
31/10/2018
4.40
 82,700 4.46 4.46 4.24 0 500 -0.0
30/10/2018
4.46
 39,630 4.51 4.51 4.35 20 0 0.0
29/10/2018
4.51
 12,200 4.62 4.62 4.40 0 0 0
26/10/2018
4.62
 3,600 4.62 4.62 4.51 0 0 0
25/10/2018
4.62
 58,200 4.67 4.67 4.30 0 0 0
24/10/2018
4.67
 5,298 4.72 4.72 4.67 0 0 0
23/10/2018
4.72
 6,200 4.77 4.77 4.72 0 0 0
22/10/2018
4.77
 13,500 4.83 4.88 4.62 0 0 0
19/10/2018
4.83
 300 4.83 4.83 4.83 0 0 0
18/10/2018
4.83
 15,100 4.88 4.88 4.72 0 0 0
17/10/2018
4.88
 4,028 4.88 4.88 4.83 0 0 0
16/10/2018
4.88
 21,800 4.88 4.88 4.83 0 0 0
15/10/2018
4.88
 10,800 4.93 4.93 4.83 100 0 0.0
12/10/2018
4.93
 9,100 4.77 4.93 4.72 0 0 0
11/10/2018
4.77
 77,900 5.09 5.09 4.77 400 0 0.0
10/10/2018
5.09
 28,218 5.20 5.20 5.04 0 0 0
09/10/2018
5.20
 100 5.20 5.20 5.20 0 0 0
08/10/2018
5.20
 27,900 5.15 5.20 5.04 0 0 0
05/10/2018
5.15
 30,600 5.15 5.15 5.09 700 0 0.0
04/10/2018
5.15
 11,810 5.20 5.20 5.09 1,000 0 0.0
03/10/2018
5.20
 43,800 5.31 5.31 5.15 0 41,500 -0.4
02/10/2018
5.31
 65,000 5.41 5.41 5.15 0 55,500 -0.5
01/10/2018
5.41
 96,490 5.25 5.46 5.09 0 0 0
28/09/2018
5.25
 35,200 5.25 5.25 5.15 0 17,000 -0.2
27/09/2018
5.25
 99,900 5.25 5.31 5.20 0 57,400 -0.6
26/09/2018
5.25
 72,500 5.15 5.25 5.09 0 26,600 -0.3
25/09/2018
5.15
 26,465 5.15 5.15 5.09 0 0 0
24/09/2018
5.15
 17,800 5.15 5.15 5.09 0 0 0
21/09/2018
5.15
 34,600 5.15 5.15 5.09 0 0 0
20/09/2018
5.15
 24,910 5.15 5.20 5.15 0 0 0
19/09/2018
5.15
 14,710 5.20 5.20 5.09 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |