CTCP Ống thép Việt Đức VG PIPE (vgs)

19
0.70
(3.83%)
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)
04/01/2024
19.07
 782,413 19.24 19.40 19.07 29,600 0 0.7
03/01/2024
19.24
 601,179 18.82 19.24 18.66 22,500 120 0.5
02/01/2024
18.82
 951,096 19.32 19.40 18.82 29,600 0 0.7
29/12/2023
19.15
 497,165 19.32 19.40 19.15 13,500 0 0.3
28/12/2023
19.24
 695,457 19.24 19.65 19.07 6,700 4,900 0.0
27/12/2023
19.32
 740,051 19.40 19.73 19.32 7,602 0 0.2
26/12/2023
19.40
 642,376 19.24 19.48 18.99 6,800 0 0.2
25/12/2023
19.07
 1,026,267 19.15 19.65 18.90 0 0 0
22/12/2023
18.90
 560,169 19.24 19.40 18.66 0 0 0
21/12/2023
19.24
 612,153 18.90 19.48 18.82 0 0 0
20/12/2023
18.99
 338,429 19.15 19.32 18.82 0 100 0.0
19/12/2023
19.07
 907,393 18.49 19.15 18.32 0 0 0
18/12/2023
18.49
 525,224 18.41 18.74 18.16 0 0 0
15/12/2023
18.32
 627,670 17.49 18.66 17.41 1,000 0 0.0
14/12/2023
18.24
 871,760 18.41 18.82 17.99 0 0 0
13/12/2023
18.32
 1,094,372 19.07 19.15 18.32 0 0 0
12/12/2023
18.99
 679,393 19.07 19.32 18.90 0 0 0
11/12/2023
18.82
 687,605 19.15 19.32 18.66 0 0 0
08/12/2023
19.07
 1,657,122 19.40 20.31 18.90 0 200 0.0
07/12/2023
19.40
 2,182,422 19.82 19.82 18.41 0 0 0
06/12/2023
19.73
 686,380 19.48 19.82 19.24 1,000 4,000 -0.1
05/12/2023
19.48
 881,486 19.73 19.73 19.40 0 2,000 0.0
04/12/2023
19.73
 1,860,201 18.90 20.23 18.74 100 23 0.0
01/12/2023
10.45
 457,287 10.53 10.61 10.20 0 3 0.0
30/11/2023
18.41
 1,235,216 19.07 19.24 18.41 0 88,000 -2.0
29/11/2023
18.74
 1,256,222 18.74 19.07 18.49 0 0 0
28/11/2023
18.74
 1,991,554 17.25 18.90 17.25 90,800 0 2.0
27/11/2023
17.66
 812,201 17.83 18.16 17.49 0 0 0
24/11/2023
17.83
 1,578,133 16.08 17.83 15.50 7,000 0 0.1
23/11/2023
17.08
 2,148,181 18.99 19.07 17.08 0 21 0.0
22/11/2023
18.90
 1,333,407 18.74 18.90 18.49 4,000 20 0.1
21/11/2023
18.82
 1,975,419 18.24 19.40 18.24 0 140 0.0
20/11/2023
18.24
 1,101,843 17.66 18.24 16.75 0 100 0.0
17/11/2023
17.83
 2,040,238 18.24 18.57 17.58 0 2,000 0.0
16/11/2023
18.24
 1,167,103 17.66 18.24 17.41 0 0 0
15/11/2023
17.74
 1,553,267 18.41 19.24 17.58 0 66,803 -1.5
14/11/2023
18.07
 1,015,243 18.32 18.49 17.58 0 42,500 -0.9
13/11/2023
18.07
 1,767,899 17.41 18.66 17.41 100 12,200 -0.3
10/11/2023
17.41
 1,644,521 17.49 18.07 17.16 0 5,100 -0.1
09/11/2023
17.49
 2,038,135 17.00 18.24 17.00 51,700 23,700 0.6
08/11/2023
17.00
 1,821,298 15.34 17.00 15.26 70,300 14,000 1.1
07/11/2023
15.26
 863,373 15.67 15.67 15.26 900 0 0.0
06/11/2023
15.67
 1,203,389 15.26 15.67 15.26 14,000 50 0.3
03/11/2023
15.26
 1,513,805 15.17 15.34 14.51 13,500 4,800 0.2
02/11/2023
15.17
 1,213,939 14.18 15.26 14.18 50 7,700 -0.1
01/11/2023
14.01
 648,088 13.51 14.01 13.27 500 0 0.0
31/10/2023
13.51
 1,040,755 13.85 14.01 13.27 4,800 0 0.1
30/10/2023
13.68
 724,025 14.26 14.76 13.68 7,700 0 0.1
27/10/2023
13.35
 161,000 13.93 13.93 13.35 1,200 0 0.0
26/10/2023
13.51
 2,004,304 15.01 15.01 13.51 0 0 0
25/10/2023
15.01
 1,065,111 15.09 15.84 14.92 0 0 0
24/10/2023
15.26
 717,255 15.01 15.26 14.51 0 0 0
23/10/2023
14.84
 839,207 15.01 15.17 14.34 0 0 0
20/10/2023
15.01
 1,075,755 14.34 15.09 14.09 0 0 0
19/10/2023
14.18
 836,684 14.26 14.84 14.09 0 100 0.0
18/10/2023
14.26
 1,919,737 15.50 15.75 14.01 200 0 0.0
17/10/2023
15.50
 1,032,557 16.83 17.08 15.42 0 0 0
16/10/2023
16.83
 1,286,835 17.16 17.74 16.58 0 8,000 -0.2
13/10/2023
17.16
 1,242,858 16.42 17.16 16.17 6,400 0 0.1
12/10/2023
16.75
 1,115,903 16.58 16.91 16.17 4,000 4,000 0.0
11/10/2023
16.67
 988,783 16.17 16.67 15.92 6,300 0 0.1
10/10/2023
16.17
 1,426,004 16.50 16.83 16.17 0 0 0
09/10/2023
16.33
 1,322,787 15.34 16.33 15.17 0 0 0
06/10/2023
15.34
 917,990 14.92 15.34 14.43 100 0 0.0
05/10/2023
14.84
 885,642 14.92 15.42 14.76 1,900 0 0.0
04/10/2023
14.92
 1,245,423 14.76 15.50 13.93 0 0 0
03/10/2023
14.76
 1,823,312 16.33 16.33 14.76 0 0 0
02/10/2023
16.33
 806,575 16.08 16.91 16.08 6,900 0 0.1
29/09/2023
16.33
 984,326 16.91 17.25 16.33 0 0 0
28/09/2023
16.75
 1,254,142 16.50 17.16 15.84 0 0 0
27/09/2023
16.33
 1,230,079 15.26 16.33 14.84 0 0 0
26/09/2023
15.67
 2,089,547 16.75 17.08 15.67 0 0 0
25/09/2023
17.33
 1,030,244 19.07 19.24 17.33 0 0 0
22/09/2023
19.24
 2,245,056 18.24 19.82 17.41 0 0 0
21/09/2023
18.99
 1,808,175 18.66 20.15 18.24 0 100 0.0
20/09/2023
18.41
 797,790 18.74 18.82 18.16 0 0 0
19/09/2023
13.35
 161,000 13.93 13.93 13.35 1,200 0 0.0
18/09/2023
17.08
 1,323,066 16.67 17.83 16.67 0 0 0
15/09/2023
13.35
 161,000 13.93 13.93 13.35 1,200 0 0.0
14/09/2023
16.58
 981,659 17.08 17.08 16.33 0 3,000 -0.1
13/09/2023
17.08
 1,684,755 16.00 17.58 16.00 0 101 0.0
12/09/2023
16.00
 1,002,290 15.09 16.00 15.09 5,000 0 0.1
11/09/2023
15.09
 1,231,555 15.75 16.17 15.09 0 0 0
08/09/2023
15.75
 1,407,847 15.34 16.08 15.17 0 1,000 0.0
07/09/2023
15.34
 1,149,369 15.34 15.92 15.34 0 0 0
06/09/2023
15.34
 1,683,648 14.09 15.34 13.85 0 200 0.0
05/09/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
05/09/2023
14.01
 678,258 14.51 14.84 13.85 0 200 0.0
31/08/2023
13.49
 980,219 13.42 13.94 13.42 0 100 0.0
30/08/2023
13.34
 553,241 13.12 13.34 13.04 0 0 0
29/08/2023
13.04
 449,324 13.19 13.34 12.96 0 0 0
28/08/2023
13.19
 762,124 12.74 13.19 12.74 2,200 0 0.0
25/08/2023
12.14
 161,000 12.66 12.66 12.14 1,200 0 0.0
24/08/2023
12.89
 506,102 12.51 12.89 12.51 0 0 0
23/08/2023
12.51
 602,050 12.51 12.89 12.06 0 0 0
22/08/2023
12.51
 843,406 12.51 12.66 11.53 80 0 0.0
21/08/2023
12.51
 620,735 12.81 12.96 12.29 4 0 0.0
18/08/2023
12.81
 1,509,957 14.17 14.17 12.81 30 0 0.0
17/08/2023
14.17
 975,705 14.40 14.70 14.17 0 0 0
16/08/2023
14.40
 501,339 14.62 14.62 14.25 0 0 0
15/08/2023
14.62
 946,288 14.85 14.85 14.25 0 0 0

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