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)
22/05/2023
11.83
 1,224,191 11.46 11.91 11.46 0 0 0
19/05/2023
11.46
 1,706,506 10.93 11.91 10.85 1,500 0 0.0
18/05/2023
10.93
 501,071 10.93 11.16 10.93 0 0 0
17/05/2023
10.93
 761,205 11.31 11.46 10.93 0 0 0
16/05/2023
11.31
 917,131 10.93 11.38 10.85 0 0 0
15/05/2023
10.93
 851,800 11.31 11.46 10.93 0 0 0
12/05/2023
11.31
 1,377,700 11.00 11.53 10.93 0 0 0
11/05/2023
11.00
 1,797,500 10.10 11.08 10.25 0 0 0
10/05/2023
10.10
 477,216 9.95 10.10 9.87 0 0 0
09/05/2023
9.95
 1,039,132 9.57 9.95 9.57 0 0 0
08/05/2023
9.57
 283,886 9.35 9.57 9.42 0 0 0
05/05/2023
9.35
 244,515 9.35 9.50 9.27 0 0 0
04/05/2023
9.35
 241,418 9.42 9.42 9.27 0 0 0
28/04/2023
9.42
 335,837 9.35 9.42 9.27 0 0 0
27/04/2023
9.35
 217,500 9.57 9.65 9.35 0 1,000 -0.0
26/04/2023
9.57
 453,451 9.20 9.57 9.12 0 0 0
25/04/2023
9.20
 451,442 9.12 9.42 9.04 0 0 0
24/04/2023
9.12
 373,539 9.35 9.35 9.04 0 0 0
21/04/2023
9.35
 367,600 9.20 9.35 9.04 0 0 0
20/04/2023
9.20
 473,104 9.35 9.42 9.20 10 0 0.0
19/04/2023
9.35
 576,019 9.65 9.65 9.35 0 0 0
18/04/2023
9.65
 397,748 9.65 9.72 9.42 0 0 0
17/04/2023
9.65
 408,527 9.57 9.72 9.42 0 45 -0.0
14/04/2023
9.57
 585,378 9.72 9.87 9.57 0 0 0
13/04/2023
9.72
 481,641 9.65 9.72 9.42 0 0 0
12/04/2023
9.65
 410,885 9.80 9.87 9.65 0 0 0
11/04/2023
9.80
 580,334 9.65 9.87 9.57 0 0 0
10/04/2023
9.65
 979,932 10.10 10.18 9.65 1,000 0 0.0
07/04/2023
10.10
 664,812 10.18 10.25 9.80 0 0 0
06/04/2023
10.18
 1,778,611 10.10 10.48 10.10 0 0 0
05/04/2023
10.10
 780,455 10.02 10.10 9.87 0 0 0
04/04/2023
10.02
 1,863,468 9.50 10.02 9.57 0 0 0
03/04/2023
9.50
 382,661 9.50 9.65 9.35 0 0 0
31/03/2023
9.50
 501,806 9.57 9.57 9.20 0 0 0
30/03/2023
9.57
 500,385 9.65 9.80 9.42 0 0 0
29/03/2023
9.65
 624,391 9.50 9.80 9.35 0 3,000 -0.0
28/03/2023
9.50
 293,718 9.35 9.57 9.35 0 0 0
27/03/2023
9.35
 319,658 9.35 9.57 9.27 0 1,800 -0.0
24/03/2023
9.35
 230,880 9.42 9.50 9.35 0 0 0
23/03/2023
9.42
 220,840 9.42 9.50 9.12 0 0 0
22/03/2023
9.42
 141,651 9.35 9.50 9.27 0 0 0
21/03/2023
9.35
 442,915 9.27 9.42 9.12 0 0 0
20/03/2023
9.27
 401,316 9.42 9.57 9.12 0 0 0
17/03/2023
9.42
 213,030 9.50 9.65 9.42 0 0 0
16/03/2023
9.50
 379,950 9.80 10.25 9.42 0 0 0
15/03/2023
9.80
 523,617 9.35 9.80 9.50 0 0 0
14/03/2023
9.35
 996,508 9.57 9.65 8.97 0 0 0
13/03/2023
9.57
 665,207 9.80 9.80 9.50 0 0 0
10/03/2023
9.80
 701,110 9.95 10.02 9.57 0 1,000 -0.0
09/03/2023
9.95
 676,026 10.02 10.25 9.87 0 39 -0.0
08/03/2023
10.02
 392,036 9.95 10.02 9.80 0 21 -0.0
07/03/2023
9.95
 1,083,283 9.57 10.18 8.74 1,000 0 0.0
06/03/2023
9.57
 153,043 9.50 9.87 9.50 0 0 0
03/03/2023
9.50
 1,125,444 9.42 9.87 9.42 0 0 0
02/03/2023
9.42
 177,276 9.57 9.65 9.35 0 0 0
01/03/2023
9.57
 388,600 8.89 9.57 8.82 0 0 0
28/02/2023
8.89
 310,469 8.89 9.35 8.89 0 0 0
27/02/2023
8.89
 438,111 9.42 9.42 8.89 0 0 0
24/02/2023
9.42
 398,265 9.65 9.87 9.42 0 0 0
23/02/2023
9.65
 584,843 9.65 9.72 9.12 0 0 0
22/02/2023
9.65
 1,195,599 9.87 10.18 9.57 0 0 0
21/02/2023
9.87
 760,976 10.02 10.25 9.87 0 0 0
20/02/2023
10.02
 798,216 9.72 10.02 9.72 60 0 0.0
17/02/2023
9.72
 495,965 9.87 9.95 9.57 0 0 0
16/02/2023
9.87
 915,392 9.50 9.95 9.42 0 0 0
15/02/2023
9.50
 614,822 9.12 9.57 9.04 0 0 0
14/02/2023
9.12
 321,417 8.74 9.20 8.74 0 0 0
13/02/2023
8.74
 508,329 9.20 9.20 8.59 500 0 0.0
10/02/2023
9.20
 384,295 9.20 9.27 8.89 0 0 0
09/02/2023
9.20
 284,903 9.20 9.35 9.04 0 0 0
08/02/2023
9.20
 592,252 8.74 9.42 8.52 100 2,900 -0.0
07/02/2023
8.74
 615,725 9.27 9.42 8.59 0 0 0
06/02/2023
9.27
 428,571 9.35 10.25 9.12 0 0 0
03/02/2023
9.35
 366,660 9.35 9.65 9.27 0 0 0
02/02/2023
9.35
 741,515 9.57 9.80 9.27 800 0 0.0
01/02/2023
9.57
 1,294,745 10.18 10.48 9.42 0 0 0
31/01/2023
10.18
 553,596 10.02 10.18 9.42 0 0 0
30/01/2023
10.02
 930,322 9.80 10.33 9.80 0 0 0
27/01/2023
9.80
 630,531 9.80 10.18 9.80 0 0 0
19/01/2023
9.80
 822,375 9.95 10.02 9.57 0 0 0
18/01/2023
9.95
 521,938 10.18 10.33 9.87 0 0 0
17/01/2023
10.18
 808,548 9.50 10.18 9.57 0 0 0
16/01/2023
9.50
 521,871 9.20 9.65 9.12 0 1,000 -0.0
13/01/2023
9.20
 601,745 9.50 9.80 9.12 0 22 -0.0
12/01/2023
9.50
 457,287 9.50 9.65 9.27 0 3 -0.0
11/01/2023
9.50
 937,530 9.20 9.87 9.20 2 200 -0.0
10/01/2023
9.20
 949,253 8.89 9.42 8.59 1,000 0 0.0
09/01/2023
8.89
 913,802 8.59 8.97 8.67 7 0 0.0
06/01/2023
8.59
 559,877 8.97 9.04 8.59 0 0 0
05/01/2023
8.97
 964,324 8.74 9.12 7.91 0 0 0
04/01/2023
8.74
 786,607 8.74 9.20 8.59 3,000 0 0.0
03/01/2023
8.74
 617,100 7.99 8.74 7.99 0 0 0
30/12/2022
7.99
 652,296 7.91 8.14 7.69 0 0 0
29/12/2022
7.91
 461,146 8.29 8.29 7.84 11 0 0.0
28/12/2022
8.29
 489,739 8.14 8.37 8.14 0 0 0
27/12/2022
8.14
 657,932 7.46 8.14 7.24 300 0 0.0
26/12/2022
7.46
 1,236,527 8.29 8.37 7.46 5 0 0.0
23/12/2022
8.29
 540,799 8.67 8.67 7.99 200 0 0.0
22/12/2022
8.67
 559,500 8.67 8.97 8.14 0 0 0
21/12/2022
8.67
 811,274 8.67 8.89 7.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |