CTCP Ống thép Việt Đức VG PIPE (vgs)

25.70
-0.50
(-1.91%)
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
(2025-11-17) 		-3 -10.27% 11,421,000 -4,700 -0.3
25
29.40
25.70
2 tháng
(2025-10-20) 		-3 -10.27% 29,766,700 -471,500 -14.1
25
29.40
25.70
3 tháng
(2025-09-18) 		-3.90 -12.96% 57,448,700 -613,200 -18.7
25
33.70
25.70
6 tháng
(2025-06-20) 		1.93 7.94% 174,417,700 -463,200 -11.7
23.91
34.30
25.70
12 tháng
(2024-12-23) 		-2.71 -9.37% 269,800,449 -609,712 -14.8
17.55
34.30
25.70
24 tháng
(2023-12-28) 		6.11 30.44% 504,797,274 -335,502 -11.1
17.55
37.06
25.70
36 tháng
(2023-01-03) 		17.07 186.96% 722,680,531 -315,879 -10.9
8.97
37.06
25.70
60 tháng
(2021-01-12) 		17.16 189.82% 965,921,002 -303,593 -13.3
4.96
37.06
25.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/03/2019
7.84
 770,912 7.13 7.84 6.83 0 60,010 -0.7
01/03/2019
7.13
 48,720 7.37 7.37 7.07 0 43,900 -0.5
28/02/2019
7.37
 86,300 7.61 7.61 7.13 0 62,000 -0.8
27/02/2019
7.61
 92,260 7.49 7.72 7.49 0 4,600 -0.1
26/02/2019
7.49
 359,350 6.83 7.49 6.71 0 6,000 -0.1
25/02/2019
6.83
 36,100 7.01 7.01 6.48 0 0 0
22/02/2019
7.01
 31,000 7.07 7.07 6.42 0 0 0
21/02/2019
7.07
 107,000 7.19 7.19 7.07 0 0 0
20/02/2019
7.19
 183,028 7.13 7.19 7.07 0 5,000 -0.1
19/02/2019
7.13
 340,380 7.19 7.19 7.07 10,000 0 0.1
18/02/2019
7.19
 60,300 7.13 7.25 7.07 100 0 0.0
15/02/2019
7.13
 178,500 7.07 7.19 6.95 100 1,400 -0.0
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

Chính sách bảo mật | Điều khoản sử dụng |