CTCP Ống thép Việt Đức VG PIPE (vgs)

24.60
0
(0%)
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
(2026-02-11) 		-1.90 -7.22% 12,159,800 119,800 3.3
23.20
28
24.60
2 tháng
(2026-01-12) 		-2 -7.58% 29,810,500 -57,200 -1.4
23.20
28.10
24.60
3 tháng
(2025-12-15) 		-0.80 -3.17% 36,660,700 7,400 0.1
23.20
28.10
24.60
6 tháng
(2025-09-15) 		-7.50 -23.51% 97,471,300 -426,200 -12.7
23.20
33.70
24.60
12 tháng
(2025-03-18) 		-2.51 -9.32% 267,594,300 -26,457 3.3
17.55
34.30
24.60
24 tháng
(2024-03-25) 		1.20 5.16% 484,246,672 -491,370 -14.0
17.55
37.06
24.60
36 tháng
(2023-03-29) 		14.33 142.19% 725,377,547 -351,963 -11.9
9.52
37.06
24.60
60 tháng
(2021-04-08) 		10.35 73.69% 972,734,682 -368,343 -14.7
4.96
37.06
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
13.46
 270,400 12.99 13.70 13.07 0 0 0
29/07/2022
12.99
 172,700 12.83 13.07 12.75 0 0 0
28/07/2022
12.83
 196,811 12.44 12.91 12.51 0 0 0
27/07/2022
12.44
 41,939 12.44 12.75 12.28 0 0 0
26/07/2022
12.44
 167,300 12.67 12.75 11.89 0 0 0
25/07/2022
12.67
 327,600 13.54 13.54 12.20 0 0 0
22/07/2022
13.54
 74,770 13.54 13.77 13.46 0 0 0
21/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
21/07/2022
13.54
 152,350 13.28 14.17 13.54 0 0 0
20/07/2022
13.28
 732,265 12.32 13.55 12.46 0 3,000 -0.1
19/07/2022
12.32
 125,000 12.53 12.59 12.25 1,000 0 0.0
18/07/2022
12.53
 131,403 12.73 13.14 12.53 6,000 0 0.1
15/07/2022
12.73
 306,677 12.25 13.07 12.25 7,000 3,000 0.1
14/07/2022
12.25
 128,000 11.98 12.25 11.57 3,000 3,000 -0.0
13/07/2022
11.98
 164,203 12.05 12.46 11.91 0 0 0
12/07/2022
12.05
 95,900 11.70 12.18 11.50 0 0 0
11/07/2022
11.70
 163,700 11.57 11.98 11.50 3,000 1,200 0.0
08/07/2022
11.57
 200,800 10.95 11.57 10.95 0 0 0
07/07/2022
10.95
 81,103 10.95 11.36 10.61 0 0 0
06/07/2022
10.95
 88,411 11.36 11.70 10.95 0 0 0
05/07/2022
11.36
 108,311 11.98 12.25 11.36 0 0 0
04/07/2022
11.98
 53,800 12.05 12.32 11.70 0 0 0
01/07/2022
12.05
 77,100 11.77 12.05 11.16 0 0 0
30/06/2022
11.77
 121,803 12.39 12.53 11.77 0 0 0
29/06/2022
12.39
 127,317 12.05 12.53 11.64 0 0 0
28/06/2022
12.05
 104,922 12.18 12.39 11.77 0 0 0
27/06/2022
12.18
 125,400 11.70 12.32 11.64 0 0 0
24/06/2022
11.70
 124,700 11.70 12.39 11.64 0 4,400 -0.1
23/06/2022
11.70
 144,919 10.68 11.70 10.75 0 0 0
22/06/2022
10.68
 93,600 9.72 10.68 9.79 0 0 0
21/06/2022
9.72
 147,200 10.61 10.95 9.58 0 0 0
20/06/2022
10.61
 188,910 11.77 11.84 10.61 0 0 0
17/06/2022
11.77
 252,733 13.00 13.00 11.70 4,400 0 0.1
16/06/2022
13.00
 126,610 12.87 13.55 12.87 0 0 0
15/06/2022
12.87
 198,053 13.48 13.83 12.59 0 0 0
14/06/2022
13.48
 177,703 13.83 14.37 13.35 0 0 0
13/06/2022
13.83
 163,604 15.19 15.19 13.76 0 900 -0.0
10/06/2022
15.19
 194,351 16.08 16.08 15.06 0 0 0
09/06/2022
16.08
 323,455 15.06 16.56 14.92 0 0 0
08/06/2022
15.06
 188,003 14.58 15.40 14.58 0 0 0
07/06/2022
14.58
 250,470 14.92 14.92 14.17 0 0 0
06/06/2022
14.92
 163,200 15.54 15.61 14.92 0 0 0
03/06/2022
15.54
 192,557 15.54 15.74 15.26 0 0 0
02/06/2022
15.54
 173,740 15.61 16.08 15.40 400 0 0.0
01/06/2022
15.61
 346,019 16.08 16.08 15.47 0 1,000 -0.0
31/05/2022
16.08
 252,203 16.49 16.49 16.02 0 0 0
30/05/2022
16.49
 168,304 16.63 17.11 16.43 0 0 0
27/05/2022
16.63
 513,700 15.33 16.84 15.33 0 0 0
26/05/2022
15.33
 247,602 14.99 15.61 14.99 500 0 0.0
25/05/2022
14.99
 268,905 14.17 15.40 13.89 0 0 0
24/05/2022
14.17
 166,100 14.99 14.99 13.69 400 0 0.0
23/05/2022
14.99
 240,473 15.47 15.95 14.72 0 0 0
20/05/2022
15.47
 133,504 14.99 15.47 14.85 0 0 0
19/05/2022
14.99
 163,700 15.26 15.47 14.44 0 0 0
18/05/2022
15.26
 329,275 14.44 15.67 14.30 5,000 0 0.1
17/05/2022
14.44
 184,450 13.14 14.44 13.00 0 0 0
16/05/2022
13.14
 138,800 13.07 14.30 12.73 0 0 0
13/05/2022
13.07
 375,929 14.51 14.51 13.07 0 0 0
12/05/2022
14.51
 189,300 15.61 15.74 14.37 6,000 3,000 0.1
11/05/2022
15.61
 189,825 14.44 15.74 14.72 0 0 0
10/05/2022
14.44
 352,302 15.26 15.33 13.76 0 0 0
09/05/2022
15.26
 163,200 16.91 16.91 15.26 0 0 0
06/05/2022
16.91
 255,347 17.11 17.66 16.02 0 0 0
05/05/2022
17.11
 273,757 18.07 18.82 16.63 3,000 0 0.1
04/05/2022
18.07
 240,700 17.52 18.48 17.11 3,000 3,000 -0.0
29/04/2022
17.52
 340,957 15.95 17.52 15.88 0 0 0
28/04/2022
15.95
 278,833 15.06 16.22 15.06 0 0 0
27/04/2022
15.06
 208,330 13.69 15.06 13.62 6,000 3,000 0.1
26/04/2022
13.69
 229,751 12.94 13.69 11.77 0 0 0
25/04/2022
12.94
 597,100 14.30 15.06 12.94 0 0 0
22/04/2022
14.30
 326,500 15.88 16.56 14.30 0 0 0
21/04/2022
15.88
 393,600 17.32 17.32 15.61 100 3,000 -0.1
20/04/2022
17.32
 165,200 19.16 19.51 17.32 0 0 0
19/04/2022
19.16
 134,800 20.81 21.22 19.16 0 0 0
18/04/2022
20.81
 188,400 21.76 21.90 20.05 0 0 0
15/04/2022
21.76
 57,700 22.59 22.59 21.76 0 0 0
14/04/2022
22.59
 107,600 22.11 22.72 22.11 200 3,000 -0.1
13/04/2022
22.11
 111,350 21.56 22.18 21.29 100 0 0.0
12/04/2022
21.56
 159,965 23.61 23.61 21.56 100 0 0.0
08/04/2022
23.61
 138,200 24.71 24.71 22.24 300 0 0.0
07/04/2022
24.71
 112,412 24.78 25.60 24.43 1,000 0 0.0
06/04/2022
24.78
 238,971 24.57 25.32 24.57 5,500 0 0.2
05/04/2022
24.57
 151,063 24.64 24.91 24.57 13,000 0 0.5
04/04/2022
24.64
 233,239 24.50 24.84 24.16 0 0 0
01/04/2022
24.50
 170,900 24.02 24.50 23.96 0 0 0
31/03/2022
24.02
 152,000 24.16 24.71 23.96 0 0 0
30/03/2022
24.16
 330,496 24.84 24.91 23.96 200 1,200 -0.0
29/03/2022
24.84
 248,500 24.43 25.39 24.50 0 3,100 -0.1
28/03/2022
24.43
 373,410 25.19 25.67 24.23 0 0 0
25/03/2022
25.19
 292,864 25.26 25.53 24.98 0 0 0
24/03/2022
25.26
 237,404 25.60 25.60 25.26 0 100 -0.0
23/03/2022
25.60
 183,950 25.73 26.28 25.53 1,200 700 0.0
22/03/2022
25.73
 274,830 25.32 25.73 25.05 0 0 0
21/03/2022
25.32
 255,624 24.84 25.87 24.84 0 400 -0.0
18/03/2022
24.84
 192,800 24.50 25.05 24.30 4,300 2,000 0.1
17/03/2022
24.50
 226,802 24.78 25.32 24.23 0 0 0
16/03/2022
24.78
 118,002 24.64 25.19 24.57 1,200 0 0.0
15/03/2022
24.64
 458,481 24.09 24.78 23.68 0 0 0
14/03/2022
24.09
 604,655 25.94 26.15 24.09 0 0 0
11/03/2022
25.94
 432,916 27.17 27.51 25.94 0 0 0
10/03/2022
27.17
 232,761 26.90 27.38 26.62 3,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |