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)
14/08/2023
14.70
 1,304,310 14.47 15.07 14.47 0 5,060 -0.1
11/08/2023
14.40
 1,129,002 13.87 14.55 13.49 0 11,500 -0.2
10/08/2023
13.87
 609,527 14.17 14.32 13.79 5,000 3,000 0.0
09/08/2023
14.09
 1,081,511 13.79 14.17 13.64 0 0 0
08/08/2023
13.79
 660,361 13.72 14.02 13.72 0 0 0
07/08/2023
13.79
 448,519 13.94 13.94 13.64 0 0 0
04/08/2023
13.72
 476,219 13.42 13.72 13.34 0 0 0
03/08/2023
13.42
 802,342 13.19 13.79 13.19 50 0 0.0
02/08/2023
13.72
 458,910 13.57 13.79 13.42 0 0 0
01/08/2023
13.57
 491,813 12.81 14.02 12.81 50 0 0.0
31/07/2023
13.87
 1,342,864 14.32 14.40 13.72 9,550 300 0.2
28/07/2023
14.32
 581,180 14.32 14.55 14.25 0 0 0
27/07/2023
14.32
 748,291 14.40 14.55 14.09 5,000 0 0.1
26/07/2023
14.47
 779,263 14.40 14.70 14.32 0 0 0
25/07/2023
14.40
 719,496 14.70 14.85 14.40 0 0 0
24/07/2023
14.55
 543,536 14.92 14.92 14.47 0 0 0
21/07/2023
14.70
 612,614 14.62 14.77 14.47 0 0 0
20/07/2023
14.62
 651,701 14.17 14.62 14.09 0 0 0
19/07/2023
14.17
 831,211 14.40 14.55 14.17 2,000 0 0.0
18/07/2023
14.40
 603,885 14.47 14.70 14.32 0 0 0
17/07/2023
14.47
 746,229 14.47 14.85 14.32 0 0 0
14/07/2023
14.62
 1,404,249 13.94 14.70 13.94 4,000 100 0.1
13/07/2023
14.09
 729,169 13.79 14.17 13.79 0 6,000 -0.1
12/07/2023
13.79
 576,729 13.42 14.09 13.42 100 0 0.0
11/07/2023
13.87
 863,373 14.25 14.25 13.87 900 0 0.0
10/07/2023
13.94
 917,990 13.57 13.94 13.12 100 0 0.0
07/07/2023
14.02
 1,116,148 13.34 14.09 13.27 0 0 0
06/07/2023
13.42
 628,675 13.57 13.94 13.42 0 0 0
05/07/2023
13.87
 841,601 13.64 14.02 13.64 0 0 0
04/07/2023
13.64
 597,662 13.19 13.72 13.19 0 0 0
03/07/2023
13.19
 429,875 13.19 13.49 13.12 0 0 0
30/06/2023
12.14
 161,000 12.66 12.66 12.14 1,200 0 0.0
29/06/2023
13.57
 624,078 13.57 13.87 13.57 0 0 0
28/06/2023
13.79
 879,303 14.32 14.32 13.72 0 0 0
27/06/2023
14.09
 800,415 13.57 14.32 13.57 0 0 0
26/06/2023
14.09
 1,011,975 13.94 14.40 13.42 0 0 0
23/06/2023
14.32
 994,339 14.02 14.47 13.94 0 11 0.0
22/06/2023
14.02
 867,378 13.79 14.17 13.79 0 0 0
21/06/2023
13.94
 1,040,334 13.72 14.02 13.49 700 0 0.0
20/06/2023
12.14
 161,000 12.66 12.66 12.14 1,200 0 0.0
19/06/2023
12.96
 608,159 12.96 13.34 12.96 20 0 0.0
16/06/2023
13.12
 739,470 13.12 13.57 13.04 0 0 0
15/06/2023
13.12
 684,843 12.89 13.27 12.81 0 0 0
14/06/2023
13.04
 906,927 13.42 13.79 12.96 0 0 0
13/06/2023
12.14
 161,000 12.66 12.66 12.14 1,200 0 0.0
12/06/2023
13.42
 1,222,960 13.57 13.94 13.04 0 0 0
09/06/2023
13.79
 1,437,434 12.81 13.79 12.81 0 2,300 0.0
08/06/2023
12.96
 863,670 13.72 13.87 12.96 0 0 0
07/06/2023
13.34
 2,306,661 12.14 13.34 12.06 0 0 0
06/06/2023
12.14
 701,410 12.06 12.36 12.06 0 0 0
05/06/2023
12.29
 814,211 12.06 12.51 12.06 0 0 0
02/06/2023
12.06
 992,161 11.68 12.59 11.68 0 0 0
01/06/2023
12.29
 890,638 12.06 12.59 11.98 0 0 0
31/05/2023
12.44
 920,141 12.36 12.66 12.14 0 0 0
30/05/2023
12.29
 999,361 12.21 12.36 11.98 0 0 0
29/05/2023
12.21
 1,032,518 12.44 12.44 11.83 0 0 0
26/05/2023
12.06
 1,655,053 11.53 12.29 11.46 100 500 0.0
25/05/2023
11.53
 792,713 11.38 11.76 11.23 0 0 0
24/05/2023
11.31
 1,147,706 11.61 11.61 11.31 0 0 0
23/05/2023
11.46
 1,202,534 11.83 11.91 11.31 0 0 0
22/05/2023
11.83
 1,224,191 11.76 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
 578,771 11.00 11.16 10.93 0 0 0
17/05/2023
11.00
 789,505 11.31 11.46 10.93 0 0 0
16/05/2023
11.31
 917,131 10.85 11.38 10.85 0 0 0
15/05/2023
10.93
 852,240 11.46 11.46 10.93 0 0 0
12/05/2023
11.31
 1,378,290 11.08 11.53 10.93 0 0 0
11/05/2023
11.00
 1,798,502 10.40 11.08 10.25 0 0 0
10/05/2023
10.40
 1,658,326 10.02 10.48 9.87 0 0 0
09/05/2023
9.95
 1,096,332 9.57 9.95 9.57 0 0 0
08/05/2023
9.57
 295,586 9.50 9.57 9.42 0 0 0
05/05/2023
9.42
 250,615 9.35 9.50 9.27 0 0 0
04/05/2023
9.35
 241,418 9.35 9.42 9.27 0 0 0
28/04/2023
9.42
 335,837 9.42 9.42 9.27 0 0 0
27/04/2023
9.35
 217,709 9.50 9.65 9.35 0 1,000 0.0
26/04/2023
9.57
 528,551 9.20 9.57 9.12 0 0 0
25/04/2023
9.27
 462,942 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
 542,404 9.42 9.42 9.20 10 0 0.0
19/04/2023
9.42
 576,019 9.65 9.65 9.42 0 0 0
18/04/2023
9.65
 397,748 9.72 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
9.72
 426,385 9.87 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
13.57
 1,245,423 13.42 14.09 12.66 0 0 0
07/04/2023
10.10
 664,812 10.25 10.25 9.80 0 0 0
06/04/2023
10.18
 1,778,611 10.18 10.48 10.10 0 0 0
05/04/2023
10.10
 780,455 9.95 10.10 9.87 0 0 0
04/04/2023
10.02
 1,863,468 9.57 10.02 9.57 0 0 0
03/04/2023
9.50
 382,661 9.57 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
 504,185 9.72 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 9.50 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 9.35 9.50 9.12 0 0 0

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