CTCP Ống thép Việt Đức VG PIPE (vgs)

27.90
-0.60
(-2.11%)
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
(2025-11-04) 		-0.90 -3.10% 13,538,100 -90,400 -2.6
27.60
29.40
28.50
2 tháng
(2025-10-06) 		-3.10 -9.94% 43,252,000 -507,100 -15.2
27.60
33.70
28.50
3 tháng
(2025-09-05) 		-2.90 -9.35% 69,261,500 -358,800 -10.3
27.60
33.70
28.50
6 tháng
(2025-06-09) 		4.10 17.08% 179,856,000 -296,200 -7.0
23.27
34.30
28.50
12 tháng
(2024-12-09) 		-1.90 -6.33% 270,795,071 -776,412 -19.8
17.55
34.30
28.50
24 tháng
(2023-12-15) 		8.97 46.86% 506,978,074 -375,600 -12.1
17.55
37.06
28.50
36 tháng
(2022-12-20) 		19.05 210.44% 726,396,426 -374,163 -12.4
7.79
37.06
28.50
60 tháng
(2020-12-30) 		19.97 245.65% 963,863,167 -361,757 -14.7
4.96
37.06
28.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/11/2009
9.99
 131,000 10.64 10.64 9.99 0 2,000 0
24/11/2009
10.64
 161,900 11.25 11.40 10.60 2,900 0 0
23/11/2009
11.25
 125,500 11.90 11.90 11.25 0 0 0
20/11/2009
11.90
 358,700 11.86 12.62 11.72 8,000 0 0
19/11/2009
11.86
 136,900 11.47 11.86 11.50 0 0 0
18/11/2009
11.47
 308,900 10.82 11.47 10.64 0 0 0
17/11/2009
10.82
 175,000 10.49 10.89 10.53 0 0 0
16/11/2009
10.49
 166,500 10.49 10.82 10.46 2,000 0 0
13/11/2009
10.49
 70,700 10.64 10.67 10.10 0 0 0
12/11/2009
10.64
 95,500 10.67 10.82 10.46 0 0 0
11/11/2009
10.67
 114,000 10.49 10.82 9.92 0 0 0
10/11/2009
10.49
 108,000 11.11 11.36 10.46 0 0 0
09/11/2009
11.11
 91,600 11.65 12.62 11.11 1,600 0 0
06/11/2009
11.65
 192,600 11.43 12.01 11.54 0 0 0
05/11/2009
11.43
 146,100 10.71 11.43 10.03 0 0 0
04/11/2009
10.71
 154,900 10.96 11.25 10.35 0 0 0
03/11/2009
10.96
 121,000 11.61 11.79 10.93 100 0 0
02/11/2009
11.61
 156,500 12.59 12.59 11.61 0 0 0
30/10/2009
12.59
 214,000 12.01 12.59 12.19 0 0 0
29/10/2009
12.01
 172,600 12.62 12.62 11.58 7,100 0 0
28/10/2009
12.62
 208,100 12.19 12.62 11.14 0 0 0
27/10/2009
12.19
 266,400 12.73 12.73 11.90 0 0 0
26/10/2009
12.73
 284,300 13.52 13.52 12.69 0 0 0
23/10/2009
13.52
 353,000 14.21 14.60 13.45 1,100 0 0
22/10/2009
14.21
 566,200 15.04 15.15 14.03 0 0 0
21/10/2009
15.04
 351,900 14.97 15.79 14.60 0 0 0
20/10/2009
14.97
 1,141,000 13.99 14.97 14.42 0 0 0
19/10/2009
13.99
 88,400 13.09 13.99 13.99 0 0 0
16/10/2009
13.09
 4,200 12.26 13.09 13.09 0 0 0
15/10/2009: Quyền mua cổ phiếu: 1/1 Giá: 10 (Volume + 100%, Ratio=1)
15/10/2009
12.26
 13,300 11.54 12.26 12.26 0 0 0
14/10/2009
11.54
 673,600 11.54 11.97 10.86 0 0 0
13/10/2009
11.54
 537,300 12.22 12.22 11.54 12,000 0 0
12/10/2009
12.22
 713,200 12.48 13.25 12.18 12,000 12,000 0
09/10/2009
12.48
 544,100 11.97 12.69 12.07 0 12,000 0
08/10/2009
11.97
 1,007,200 11.20 11.97 11.37 0 0 0
07/10/2009
11.20
 80,200 10.43 11.20 11.20 0 0 0
06/10/2009
10.43
 200,600 10.56 11.11 10.17 10,000 0 0
05/10/2009
10.56
 239,400 11.11 11.22 10.26 10,000 0 0
02/10/2009
11.11
 467,300 11.56 11.56 10.90 10,000 0 0
01/10/2009
11.56
 279,900 12.33 12.39 11.56 0 0 0
30/09/2009
12.33
 489,400 12.18 13.10 12.07 10,000 0 0
29/09/2009
12.18
 384,100 12.82 12.82 11.86 10,000 0 0
28/09/2009
12.82
 275,300 12.44 13.14 12.29 900 0 0
25/09/2009
12.44
 441,600 11.54 12.44 11.43 2,000 0 0
24/09/2009
11.54
 443,900 11.67 11.99 11.33 2,000 0 0
23/09/2009
11.67
 451,000 11.56 12.22 11.41 0 33,000 0
22/09/2009
11.56
 609,100 10.86 11.56 11.01 0 32,500 0
21/09/2009
10.86
 195,100 10.41 10.86 10.36 0 0 0
18/09/2009
10.41
 500,400 9.83 10.41 9.51 0 0 0
17/09/2009
9.83
 321,400 9.55 9.92 9.57 1,500 0 0
16/09/2009
9.55
 526,500 9.38 9.74 9.08 1,500 0 0
15/09/2009
9.38
 708,700 9.94 9.94 9.23 11,000 0 0
14/09/2009
9.94
 437,800 9.92 10.45 9.72 20,000 20,000 0
11/09/2009
9.92
 684,800 9.27 9.92 9.40 0 20,000 0
10/09/2009
9.27
 298,000 8.83 9.27 9.21 0 100 0
09/09/2009
8.83
 705,700 8.36 8.83 8.29 20,000 58,000 0
08/09/2009
8.36
 466,500 8.06 8.38 8.10 20,000 0 0
07/09/2009
8.06
 504,800 7.69 8.12 7.61 9,000 300 0
04/09/2009
7.69
 602,300 7.74 8.01 7.27 9,000 0 0
03/09/2009
7.74
 405,000 8.16 8.16 7.65 29,000 0 0
01/09/2009
8.16
 327,500 8.23 8.44 7.95 15,000 0 0
31/08/2009
8.23
 448,200 7.74 8.23 7.86 0 29,000 0
28/08/2009
7.74
 682,300 7.69 7.89 7.37 500 29,000 0
27/08/2009
7.69
 470,800 7.35 7.78 7.27 500 0 0
26/08/2009
7.35
 419,300 7.14 7.39 7.09 0 400 0
25/08/2009
7.14
 795,400 6.60 7.14 6.50 17,000 400 0
24/08/2009
6.60
 403,000 6.73 7.07 6.60 17,000 100 0
21/08/2009
6.73
 668,100 6.95 7.39 6.62 2,000 100 0
20/08/2009
6.95
 1,111,700 6.50 6.95 6.73 0 500 0
19/08/2009
6.50
 141,000 6.22 6.50 6.09 0 0 0
18/08/2009
6.22
 343,700 5.90 6.22 5.77 0 0 0
17/08/2009
5.90
 480,000 5.86 5.98 5.60 10,300 0 0
14/08/2009
5.86
 883,800 5.98 6.22 5.79 10,300 0 0
13/08/2009
5.98
 1,027,300 6.00 6.39 5.77 5,200 0 0
12/08/2009
6.00
 599,700 5.62 6.00 5.66 0 200 0
11/08/2009
5.62
 1,102,200 5.26 5.62 5.51 0 200 0
10/08/2009
5.26
 81,200 5.00 5.26 5.26 0 0 0
07/08/2009
5.00
 732,100 4.70 5.00 4.66 0 0 0
06/08/2009
4.70
 933,100 4.53 4.70 4.40 0 0 0
05/08/2009
4.53
 451,000 4.38 4.53 4.25 0 0 0
04/08/2009
4.38
 141,800 4.30 4.57 4.34 0 0 0
03/08/2009
4.30
 100,300 4.44 4.64 4.25 0 0 0
31/07/2009
4.44
 180,500 4.27 4.49 4.27 0 0 0
30/07/2009
4.27
 248,500 4.42 4.44 4.21 0 0 0
29/07/2009
4.42
 358,400 4.40 4.77 4.30 0 0 0
28/07/2009
4.40
 357,300 4.53 4.70 4.38 0 0 0
27/07/2009
4.53
 467,500 4.25 4.53 4.27 0 0 0
24/07/2009
4.25
 77,500 4.08 4.25 4.25 0 0 0
23/07/2009
4.08
 256,000 3.78 4.08 3.72 0 0 0
22/07/2009
3.78
 50,000 3.80 3.87 3.76 0 0 0
21/07/2009
3.80
 100,900 3.74 3.91 3.74 0 0 0
20/07/2009
3.74
 189,800 3.89 3.89 3.65 0 0 0
17/07/2009
3.89
 168,800 4.06 4.17 3.85 0 0 0
16/07/2009
4.06
 199,400 3.89 4.12 4.00 0 300 0
15/07/2009
3.89
 118,500 3.76 3.93 3.80 0 0 0
14/07/2009
3.76
 244,300 3.85 4.04 3.63 0 0 0
13/07/2009
3.85
 191,100 4.10 4.27 3.83 100 0 0
10/07/2009
4.10
 243,200 4.27 4.34 4.04 300 0 0
09/07/2009
4.27
 213,800 4.42 4.49 4.25 0 500 0
08/07/2009
4.42
 344,500 4.27 4.55 4.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |