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)
24/05/2019
5.41
 14,450 5.52 5.69 5.41 0 0 0
23/05/2019
5.52
 71,978 5.41 5.80 5.29 0 49,968 0
22/05/2019
5.41
 21,900 5.41 5.63 5.01 0 0 0
21/05/2019
5.41
 7,811 5.23 5.69 5.29 0 0 0
20/05/2019
5.23
 5,300 5.06 5.35 5.12 0 0 0
17/05/2019
5.06
 200 5.12 5.12 5.06 0 0 0
16/05/2019
5.12
 20,020 5.29 5.29 4.89 0 0 0
15/05/2019
5.29
 35,237 5.12 5.63 5.12 0 0 0
14/05/2019
5.12
 13,482 5.12 5.12 5.01 0 0 0
13/05/2019
5.12
 14,100 5.23 5.23 5.01 0 0 0
10/05/2019
5.23
 1,060 5.18 5.23 5.23 0 0 0
09/05/2019
5.18
 33,725 5.06 5.23 5.06 0 0 0
08/05/2019
5.06
 2,300 5.12 5.12 5.06 0 0 0
07/05/2019
5.12
 40,750 5.01 5.23 5.01 0 0 0
06/05/2019
5.01
 20,530 5.06 5.06 4.84 0 0 0
03/05/2019
5.06
 5,263 5.23 5.23 5.06 0 0 0
02/05/2019
5.23
 20,421 5.23 5.23 5.18 0 900 -0.0
26/04/2019
5.23
 11,000 5.23 5.35 5.23 0 1,000 -0.0
25/04/2019
5.23
 34,800 5.29 5.35 5.23 0 22,700 -0.2
24/04/2019
5.29
 16,710 5.41 5.46 5.29 0 4,300 -0.0
23/04/2019
5.41
 11,660 5.41 5.41 5.41 0 1,800 -0.0
22/04/2019
5.41
 15,400 5.63 5.63 5.41 0 0 0
19/04/2019
5.63
 9,692 5.63 5.69 5.63 0 0 0
18/04/2019
5.63
 16,760 5.80 5.80 5.35 0 0 0
17/04/2019
5.80
 12,950 5.69 5.80 5.52 0 0 0
16/04/2019
5.69
 11,874 5.80 5.80 5.69 0 0 0
12/04/2019
5.80
 20,520 5.86 5.86 5.58 0 0 0
11/04/2019
5.86
 48,790 5.86 5.86 5.69 0 0 0
10/04/2019
5.86
 14,200 5.80 5.86 5.75 0 0 0
09/04/2019
5.80
 34,600 5.86 5.92 5.69 0 0 0
08/04/2019
5.86
 13,618 5.92 5.92 5.69 0 600 -0.0
05/04/2019
5.92
 28,150 6.09 6.09 5.69 0 0 0
04/04/2019
6.09
 11,640 5.97 6.09 5.69 0 0 0
03/04/2019
5.97
 34,950 6.60 6.60 5.97 0 0 0
02/04/2019
6.60
 61,286 6.03 6.60 5.75 0 0 0
01/04/2019
6.03
 16,900 5.69 6.03 5.41 0 0 0
29/03/2019
5.69
 42,000 6.03 6.03 5.69 0 0 0
28/03/2019
6.03
 1,700 6.03 6.03 6.03 0 0 0
27/03/2019
6.03
 14,200 6.03 6.15 5.86 0 0 0
26/03/2019
6.03
 15,158 6.20 6.20 6.03 0 0 0
25/03/2019
6.20
 22,600 6.32 6.32 6.15 0 0 0
22/03/2019
6.32
 33,300 6.09 6.32 6.09 0 0 0
21/03/2019
6.09
 6,058 6.26 6.26 6.03 0 0 0
20/03/2019
6.26
 16,000 6.03 6.26 5.92 0 0 0
19/03/2019
6.03
 47,400 6.32 6.32 5.97 0 0 0
18/03/2019
6.32
 47,300 6.54 6.54 6.26 0 0 0
15/03/2019
6.54
 32,600 6.83 6.83 6.43 0 0 0
14/03/2019
6.83
 56,400 6.77 6.94 6.77 0 0 0
13/03/2019
6.77
 104,600 7.23 7.28 6.77 0 0 0
12/03/2019
7.23
 266,180 7.11 7.34 6.60 0 145,000 -1.8
11/03/2019
7.11
 66,200 6.83 7.17 6.60 0 0 0
08/03/2019
6.83
 258,603 6.26 6.83 5.97 0 215,000 -2.4
07/03/2019
6.26
 257,960 6.66 6.88 6.26 0 89,900 -1.0
06/03/2019
6.66
 339,600 7.40 7.40 6.66 0 0 0
05/03/2019
7.40
 49,800 7.51 7.51 7.11 1,000 100 0.0
04/03/2019
7.51
 770,912 6.83 7.51 6.54 0 60,010 -0.7
01/03/2019
6.83
 48,720 7.06 7.06 6.77 0 43,900 -0.5
28/02/2019
7.06
 86,300 7.28 7.28 6.83 0 62,000 -0.8
27/02/2019
7.28
 92,260 7.17 7.40 7.17 0 4,600 -0.1
26/02/2019
7.17
 359,350 6.54 7.17 6.43 0 6,000 -0.1
25/02/2019
6.54
 36,100 6.71 6.71 6.20 0 0 0
22/02/2019
6.71
 31,000 6.77 6.77 6.15 0 0 0
21/02/2019
6.77
 107,000 6.88 6.88 6.77 0 0 0
20/02/2019
6.88
 183,028 6.83 6.88 6.77 0 5,000 -0.1
19/02/2019
6.83
 340,380 6.88 6.88 6.77 10,000 0 0.1
18/02/2019
6.88
 60,300 6.83 6.94 6.77 100 0 0.0
15/02/2019
6.83
 178,500 6.77 6.88 6.66 100 1,400 -0.0
14/02/2019
6.77
 376,050 6.26 6.77 6.15 10,000 10,800 -0.0
13/02/2019
6.26
 300,630 5.80 6.26 5.80 0 1,200 -0.0
12/02/2019
5.80
 160,100 5.75 5.97 5.63 0 0 0
11/02/2019
5.75
 234,600 5.23 5.75 5.41 0 0 0
01/02/2019
5.23
 38,800 5.23 5.23 5.23 0 0 0
31/01/2019
5.23
 6,400 5.18 5.23 5.18 0 0 0
30/01/2019
5.18
 41,700 5.06 5.23 5.06 0 0 0
29/01/2019
5.06
 6,420 5.06 5.12 5.06 0 0 0
28/01/2019
5.06
 22,350 5.12 5.12 5.06 0 0 0
25/01/2019
5.12
 17,500 5.06 5.12 5.06 0 10,000 -0.1
24/01/2019
5.06
 13,030 5.12 5.12 5.06 0 0 0
23/01/2019
5.12
 27,700 5.12 5.12 5.06 0 21,700 -0.2
22/01/2019
5.12
 400 5.01 5.12 5.01 0 0 0
21/01/2019
5.01
 45,200 4.95 5.01 4.95 0 0 0
18/01/2019
4.95
 1,300 5.01 5.01 4.95 0 0 0
17/01/2019
5.01
 12,700 5.18 5.18 4.84 0 0 0
16/01/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
16/01/2019
5.18
 5,100 4.98 5.18 5.12 0 0 0
15/01/2019
4.98
 36,400 5.08 5.13 4.98 12,500 0 0.1
14/01/2019
5.08
 133,810 4.67 5.13 4.67 0 0 0
11/01/2019
4.67
 89,308 4.67 4.67 4.67 0 0 0
10/01/2019
4.67
 39,000 4.67 4.72 4.67 0 0 0
09/01/2019
4.67
 2,300 4.67 4.72 4.67 0 0 0
08/01/2019
4.67
 29,538 4.72 4.72 4.62 0 0 0
07/01/2019
4.72
 14,620 4.67 4.72 4.62 0 0 0
04/01/2019
4.67
 44,700 4.62 4.67 4.57 0 0 0
03/01/2019
4.62
 49,100 4.62 4.62 4.57 0 0 0
02/01/2019
4.62
 22,400 4.62 4.62 4.57 0 0 0
28/12/2018
4.62
 40,800 4.62 4.62 4.62 0 0 0
27/12/2018
4.62
 21,020 4.52 4.62 4.47 0 0 0
26/12/2018
4.52
 20,200 4.52 4.52 4.52 0 0 0
25/12/2018
4.52
 8,200 4.57 4.57 4.27 0 0 0
24/12/2018
4.57
 2,200 4.57 4.57 4.47 0 0 0
21/12/2018
4.57
 100 4.57 4.57 4.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |