CTCP Ống thép Việt Đức VG PIPE (vgs)

16.50
0.20
(1.23%)
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
(2026-08-19) 		-1.40 -7.91% 2,965,400 -22,800 -0.9
16.10
26.50
16.50
2 tháng
(2026-07-20) 		-1.90 -10.44% 5,426,100 -26,300 -1.0
16.10
26.50
16.50
3 tháng
(2026-06-22) 		-5.30 -24.54% 8,827,600 -44,000 -1.4
16.10
26.50
16.50
6 tháng
(2026-03-23) 		-4.48 -21.56% 28,540,900 -61,500 -1.9
15.42
26.50
16.50
12 tháng
(2025-09-23) 		-12.43 -43.26% 122,190,700 -645,200 -19.4
15.42
32.27
16.50
24 tháng
(2024-09-30) 		-17.74 -52.11% 381,786,862 -932,562 -33.3
14.02
34.04
16.50
36 tháng
(2023-10-04) 		1.38 9.22% 653,987,131 -292,621 -18.4
10.45
35.49
16.50
60 tháng
(2021-10-14) 		-7.62 -31.87% 946,993,896 -263,737 -19.7
4.75
35.49
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2018
4.72
 34,600 4.67 4.83 4.67 0 0 0
15/11/2018
4.67
 10,300 4.67 5.13 4.67 0 0 0
14/11/2018
4.67
 77,000 4.78 4.78 4.67 0 0 0
13/11/2018
4.78
 33,500 4.83 4.83 4.72 0 0 0
12/11/2018
4.83
 44,200 4.88 4.88 4.83 0 0 0
09/11/2018
4.88
 57,300 4.88 4.88 4.78 0 0 0
08/11/2018
4.88
 15,100 4.78 4.88 4.72 0 0 0
07/11/2018
4.78
 5,800 4.78 4.78 4.72 0 0 0
06/11/2018
4.78
 252,718 4.62 5.08 4.72 0 0 0
05/11/2018
4.62
 195,500 4.22 4.62 4.27 0 0 0
02/11/2018
4.22
 86,700 3.86 4.22 4.06 0 0 0
01/11/2018
3.86
 128,850 4.22 4.22 3.86 0 0 0
31/10/2018
4.22
 82,700 4.27 4.27 4.06 0 500 0.0
30/10/2018
4.27
 39,630 4.32 4.32 4.17 20 0 0.0
29/10/2018
4.32
 12,200 4.42 4.42 4.22 0 0 0
26/10/2018
4.42
 3,600 4.42 4.42 4.32 0 0 0
25/10/2018
4.42
 58,200 4.47 4.47 4.12 0 0 0
24/10/2018
4.47
 5,298 4.52 4.52 4.47 0 0 0
23/10/2018
4.52
 6,200 4.57 4.57 4.52 0 0 0
22/10/2018
4.57
 13,500 4.62 4.67 4.42 0 0 0
19/10/2018
4.62
 300 4.62 4.62 4.62 0 0 0
18/10/2018
4.62
 15,100 4.67 4.67 4.52 0 0 0
17/10/2018
4.67
 4,028 4.67 4.67 4.62 0 0 0
16/10/2018
4.67
 21,800 4.67 4.67 4.62 0 0 0
15/10/2018
4.67
 10,800 4.72 4.72 4.62 100 0 0.0
12/10/2018
4.72
 9,100 4.57 4.72 4.52 0 0 0
11/10/2018
4.57
 77,900 4.88 4.88 4.57 400 0 0.0
10/10/2018
4.88
 28,218 4.98 4.98 4.83 0 0 0
09/10/2018
4.98
 100 4.98 4.98 4.98 0 0 0
08/10/2018
4.98
 27,900 4.93 4.98 4.83 0 0 0
05/10/2018
4.93
 30,600 4.93 4.93 4.88 700 0 0.0
04/10/2018
4.93
 11,810 4.98 4.98 4.88 1,000 0 0.0
03/10/2018
4.98
 43,800 5.08 5.08 4.93 0 41,500 -0.4
02/10/2018
5.08
 65,000 5.18 5.18 4.93 0 55,500 -0.5
01/10/2018
5.18
 96,490 5.03 5.23 4.88 0 0 0
28/09/2018
5.03
 35,200 5.03 5.03 4.93 0 17,000 -0.2
27/09/2018
5.03
 99,900 5.03 5.08 4.98 0 57,400 -0.6
26/09/2018
5.03
 72,500 4.93 5.03 4.88 0 26,600 -0.3
25/09/2018
4.93
 26,465 4.93 4.93 4.88 0 0 0
24/09/2018
4.93
 17,800 4.93 4.93 4.88 0 0 0
21/09/2018
4.93
 34,600 4.93 4.93 4.88 0 0 0
20/09/2018
4.93
 24,910 4.93 4.98 4.93 0 0 0
19/09/2018
4.93
 14,710 4.98 4.98 4.88 100 0 0.0
18/09/2018
4.98
 96,300 4.98 4.98 4.83 37,400 0 0.4
17/09/2018
4.98
 11,800 4.98 4.98 4.88 0 0 0
14/09/2018
4.98
 10,020 4.98 4.98 4.93 0 100 0.0
13/09/2018
4.98
 42,810 5.08 5.08 4.98 0 4,000 0.0
12/09/2018
5.08
 16,750 5.13 5.13 5.03 0 800 0.0
11/09/2018
5.13
 21,100 5.13 5.13 4.98 0 600 0.0
10/09/2018
5.13
 11,200 5.08 5.13 5.08 7,800 0 0.1
07/09/2018
5.08
 91,500 5.03 5.08 4.83 0 0 0
06/09/2018
5.03
 6,400 5.03 5.03 4.98 0 0 0
05/09/2018
5.03
 5,400 5.03 5.03 4.93 0 0 0
04/09/2018
5.03
 20,024 5.03 5.03 4.93 2,000 0 0.0
31/08/2018
5.03
 30,900 5.03 5.08 4.93 11,500 0 0.1
30/08/2018
5.03
 25,489 5.03 5.03 4.98 0 0 0
29/08/2018
5.03
 11,700 5.13 5.13 5.03 0 0 0
28/08/2018
5.13
 14,000 5.18 5.18 5.03 0 0 0
27/08/2018
5.18
 3,100 5.18 5.18 5.18 0 0 0
24/08/2018
5.18
 46,100 5.08 5.18 4.98 1,000 4,700 0.0
23/08/2018
5.08
 49,310 5.08 5.08 5.03 0 0 0
22/08/2018
5.08
 24,970 5.13 5.13 5.03 100 0 0.0
21/08/2018
5.13
 3,100 5.13 5.13 5.08 0 0 0
20/08/2018
5.13
 1,800 5.13 5.13 5.08 0 0 0
17/08/2018
5.13
 2,300 5.08 5.13 5.08 0 0 0
16/08/2018
5.08
 7,400 5.08 5.08 5.03 0 0 0
15/08/2018
5.08
 22,100 5.08 5.08 5.03 0 0 0
14/08/2018
5.08
 13,500 5.13 5.18 5.08 0 0 0
13/08/2018
5.13
 10,377 5.13 5.13 5.08 0 0 0
10/08/2018
5.13
 49,900 5.13 5.13 4.83 0 0 0
09/08/2018
5.13
 2,100 5.13 5.18 5.13 0 0 0
08/08/2018
5.13
 15,803 5.13 5.13 5.03 0 0 0
07/08/2018
5.13
 28,310 5.13 5.13 5.03 0 0 0
06/08/2018
5.13
 75,800 5.23 5.23 5.13 0 0 0
03/08/2018
5.23
 19,027 5.33 5.33 5.23 3,200 0 0.0
02/08/2018
5.33
 51,700 5.28 5.33 5.13 500 0 0.0
01/08/2018
5.28
 76,800 5.33 5.33 5.18 0 0 0
31/07/2018
5.33
 45,400 5.39 5.39 5.28 0 0 0
30/07/2018
5.39
 40,532 5.33 5.44 5.33 0 0 0
27/07/2018
5.33
 115,516 5.23 5.39 5.18 0 2,900 0.0
26/07/2018
5.23
 4,100 5.23 5.28 5.23 0 0 0
25/07/2018
5.23
 134,200 4.98 5.28 4.93 0 0 0
24/07/2018
4.98
 20,240 5.08 5.08 4.98 0 0 0
23/07/2018
5.08
 29,600 5.23 5.23 5.08 0 0 0
20/07/2018
5.23
 9,300 5.23 5.23 5.13 0 0 0
19/07/2018
5.23
 13,600 5.28 5.28 5.18 0 0 0
18/07/2018
5.28
 112,050 5.28 5.33 5.08 0 0 0
17/07/2018
5.28
 26,800 5.23 5.28 5.08 0 0 0
16/07/2018
5.23
 15,500 5.23 5.23 5.13 0 0 0
13/07/2018
5.23
 19,900 5.18 5.33 5.13 0 0 0
12/07/2018
5.18
 10,200 5.33 5.33 5.18 0 0 0
11/07/2018
5.33
 89,502 5.39 5.39 5.18 0 0 0
10/07/2018
5.39
 32,300 5.33 5.39 5.28 0 0 0
09/07/2018
5.33
 59,138 5.33 5.49 5.23 0 0 0
06/07/2018
5.33
 50,300 5.33 5.39 5.18 0 0 0
05/07/2018
5.33
 57,720 5.39 5.39 5.23 0 0 0
04/07/2018
5.39
 85,000 5.44 5.44 5.23 0 0 0
03/07/2018
5.44
 78,800 5.44 5.49 5.39 0 0 0
02/07/2018
5.44
 61,000 5.44 5.44 5.44 0 0 0
29/06/2018
5.44
 29,615 5.44 5.44 5.28 0 3,600 0.0

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