CTCP Ống thép Việt Đức VG PIPE (vgs)

19.40
0.40
(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
(2026-09-04) 		-3.80 -21.35% 2,608,000 14,700 0.2
14
19
19
2 tháng
(2026-08-05) 		-4 -22.22% 4,460,200 -1,100 -0.1
14
19
19
3 tháng
(2026-07-06) 		-7 -33.33% 7,354,500 7,600 0.0
14
21.30
19
6 tháng
(2026-04-07) 		-8.03 -36.44% 24,415,500 -127,200 -3.2
14
26.50
19
12 tháng
(2025-10-09) 		-15.40 -52.38% 111,747,600 -541,600 -16.1
14
32.27
19
24 tháng
(2024-10-14) 		-19.08 -57.68% 366,517,426 -544,422 -20.1
14
33.60
19
36 tháng
(2023-10-20) 		-1.01 -6.71% 626,519,535 -212,055 -15.3
10.45
35.49
19
60 tháng
(2021-11-01) 		-13.72 -49.50% 916,688,574 -179,628 -15.3
4.75
35.49
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/05/2020
4.55
 57,949 4.61 4.67 4.50 0 0 0
27/05/2020
4.61
 22,150 4.61 4.61 4.50 0 0 0
26/05/2020
4.55
 12,090 4.55 4.55 4.50 0 0 0
25/05/2020
4.50
 15,840 4.55 4.61 4.50 0 0 0
22/05/2020
4.55
 66,305 4.50 4.61 4.50 0 0 0
21/05/2020
4.55
 10,896 4.50 4.55 4.32 0 0 0
20/05/2020
4.50
 11,762 4.32 4.50 4.27 0 0 0
19/05/2020
4.32
 11,830 4.32 4.44 4.32 0 0 0
18/05/2020
4.32
 6,510 4.50 4.50 4.32 0 0 0
15/05/2020
4.50
 11,100 4.38 4.50 4.38 0 0 0
14/05/2020
4.50
 2,630 4.55 4.55 4.38 0 400 0.0
13/05/2020
4.55
 3,000 4.55 4.55 4.55 0 0 0
12/05/2020
4.55
 3,480 4.32 4.55 4.32 0 0 0
11/05/2020
4.55
 1,330 4.44 4.55 4.44 0 0 0
08/05/2020
4.55
 5,070 4.50 4.55 4.50 0 0 0
07/05/2020
4.61
 9,330 4.55 4.61 4.55 0 0 0
06/05/2020
4.61
 68,400 4.55 4.61 4.50 400 0 0.0
05/05/2020
4.55
 33,020 4.55 4.72 4.55 0 0 0
04/05/2020
4.55
 9,427 4.55 4.61 4.50 427 0 0.0
29/04/2020
4.55
 30,450 4.27 4.55 4.27 0 40 0.0
28/04/2020
4.27
 30,630 3.93 4.27 3.93 0 0 0
27/04/2020
4.10
 1,000 4.10 4.10 4.10 0 0 0
24/04/2020
4.10
 100 4.10 4.10 4.10 0 0 0
23/04/2020
4.04
 1,190 4.04 4.04 4.04 0 0 0
22/04/2020
3.98
 22,400 3.98 3.98 3.70 0 0 0
21/04/2020
4.10
 16,035 4.15 4.15 4.04 0 0 0
20/04/2020
4.15
 6,800 4.15 4.15 4.15 0 0 0
17/04/2020
4.15
 900 4.04 4.15 4.04 0 0 0
16/04/2020
4.04
 9,603 4.04 4.04 4.04 0 0 0
15/04/2020
4.04
 4,400 4.04 4.04 4.04 0 0 0
14/04/2020
4.15
 4,000 4.10 4.15 4.10 1,000 0 0.0
13/04/2020
4.10
 332 3.93 4.10 3.93 0 0 0
10/04/2020
4.15
 8,500 4.21 4.21 3.98 0 0 0
09/04/2020
3.98
 16,600 4.04 4.04 3.98 0 0 0
08/04/2020
4.10
 9,920 4.04 4.10 4.04 0 0 0
07/04/2020
4.04
 8,350 4.10 4.10 4.04 0 0 0
06/04/2020
4.04
 27,700 3.64 4.10 3.64 0 11,200 -0.1
03/04/2020
4.04
 13,080 3.87 4.21 3.87 0 0 0
01/04/2020
3.87
 2,520 3.81 3.87 3.81 0 0 0
31/03/2020
3.58
 17,100 3.76 3.87 3.58 100 0 0.0
30/03/2020
3.93
 11,354 3.87 3.93 3.64 0 0 0
27/03/2020
4.04
 8,800 3.87 4.21 3.76 0 0 0
26/03/2020
3.87
 12,440 3.81 3.87 3.81 0 0 0
25/03/2020
3.87
 1,460 3.87 3.87 3.76 0 0 0
24/03/2020
3.87
 3,000 3.87 3.87 3.87 0 0 0
23/03/2020
3.87
 7,600 3.87 3.87 3.76 0 0 0
20/03/2020
3.87
 2,020 3.87 3.87 3.87 0 0 0
19/03/2020
3.93
 5,000 3.93 3.93 3.93 0 0 0
18/03/2020
3.98
 4,100 3.87 3.98 3.87 0 0 0
17/03/2020
3.93
 0 3.93 3.93 3.93 0 0 0
16/03/2020
3.93
 3,000 3.93 3.93 3.93 0 0 0
13/03/2020
3.93
 3,618 3.93 3.93 3.93 0 0 0
12/03/2020
3.98
 11,820 3.98 3.98 3.87 0 0 0
11/03/2020
4.04
 11,500 4.04 4.10 3.98 0 0 0
10/03/2020
4.10
 4,950 4.04 4.10 4.04 0 0 0
09/03/2020
4.10
 64,500 3.98 4.15 3.87 0 0 0
06/03/2020
4.10
 4,208 4.15 4.15 4.10 0 0 0
05/03/2020
4.21
 11,000 4.21 4.27 4.21 0 0 0
04/03/2020
4.21
 23,100 4.10 4.21 4.10 0 0 0
03/03/2020
4.10
 61,350 3.98 4.15 3.98 0 0 0
02/03/2020
3.98
 14,880 3.98 3.98 3.98 0 0 0
28/02/2020
3.98
 21,104 3.98 4.04 3.98 0 0 0
27/02/2020
4.10
 33,500 3.98 4.10 3.93 0 0 0
26/02/2020
3.98
 20,300 3.87 3.98 3.87 0 0 0
25/02/2020
3.98
 7,200 3.93 3.98 3.93 0 0 0
24/02/2020
3.98
 21,200 3.98 3.98 3.98 0 0 0
21/02/2020
3.98
 12,700 3.98 3.98 3.98 0 0 0
20/02/2020
4.04
 8,800 3.98 4.04 3.98 0 0 0
19/02/2020
3.98
 38,000 3.98 4.04 3.98 0 0 0
18/02/2020
4.04
 11,196 4.04 4.04 3.98 0 0 0
17/02/2020
4.04
 20,500 4.10 4.10 4.04 0 100 0.0
14/02/2020
4.15
 51,010 3.98 4.15 3.98 0 0 0
13/02/2020
3.98
 138,716 3.98 3.98 3.98 0 0 0
12/02/2020
3.98
 121,100 3.98 3.98 3.93 0 0 0
11/02/2020
4.10
 12,510 4.10 4.10 3.98 0 0 0
10/02/2020
3.98
 65,008 3.87 4.04 3.87 0 0 0
07/02/2020
3.93
 2,000 3.98 3.98 3.93 0 0 0
06/02/2020
3.98
 30,600 3.98 4.04 3.98 0 0 0
05/02/2020
3.93
 4,100 3.93 3.93 3.87 0 0 0
04/02/2020
3.98
 6,208 3.98 3.98 3.87 0 0 0
03/02/2020
3.98
 11,600 3.70 3.98 3.70 0 0 0
31/01/2020
4.04
 1,700 4.10 4.10 4.04 0 0 0
30/01/2020
4.10
 31,900 4.15 4.15 4.10 0 0 0
22/01/2020
4.10
 160,000 3.81 4.21 3.81 0 0 0
21/01/2020
3.98
 200 3.98 3.98 3.98 0 0 0
20/01/2020
3.98
 2,600 3.98 3.98 3.98 0 0 0
17/01/2020
3.93
 100 3.93 3.93 3.93 0 0 0
16/01/2020
3.98
 400 3.81 3.98 3.81 0 0 0
15/01/2020
3.93
 1,500 3.93 3.93 3.93 0 0 0
14/01/2020
3.93
 1,340 3.93 3.93 3.93 300 0 0.0
13/01/2020
3.98
 10,100 3.87 3.98 3.87 0 0 0
10/01/2020
3.87
 16,130 3.87 3.87 3.87 30 0 0.0
09/01/2020
3.87
 25,250 3.98 3.98 3.87 0 0 0
08/01/2020
3.81
 3,100 3.87 3.98 3.81 0 0 0
07/01/2020
3.98
 2,400 4.15 4.15 3.87 0 0 0
06/01/2020
3.98
 100 3.98 3.98 3.98 0 0 0
03/01/2020
3.98
 5,700 3.98 3.98 3.98 0 0 0
02/01/2020
3.93
 742 3.98 3.98 3.93 12 0 0.0
31/12/2019
3.93
 1,200 3.98 3.98 3.93 0 0 0
30/12/2019
3.98
 4,100 3.98 3.98 3.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc