CTCP Ống thép Việt Đức VG PIPE (vgs)

24.30
-0.30
(-1.22%)
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
(2026-04-06) 		1.70 7.46% 6,907,700 -110,500 -0.5
22.80
25.40
24.60
2 tháng
(2026-03-05) 		-1.70 -6.49% 16,760,600 -101,300 -0.4
21.70
26.20
24.60
3 tháng
(2026-02-03) 		-1.50 -5.77% 28,939,700 -4,700 2.3
21.70
28
24.60
6 tháng
(2025-11-05) 		-4 -14.04% 64,370,300 -212,300 -3.7
21.70
29.40
24.60
12 tháng
(2025-05-09) 		2.77 12.76% 254,702,200 -427,300 -4.0
21.55
34.30
24.60
24 tháng
(2024-05-14) 		-1.56 -5.99% 455,413,154 -587,614 -14.0
17.55
37.06
24.60
36 tháng
(2023-05-22) 		12.14 98.26% 713,425,341 -439,128 -11.9
11.81
37.06
24.60
60 tháng
(2021-05-31) 		11.17 83.76% 962,360,789 -448,543 -14.6
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)
19/09/2022
14.17
 1,114,990 15.51 15.90 14.01 0 0 0
16/09/2022
15.51
 750,622 17.08 17.08 15.51 0 0 0
15/09/2022
17.08
 466,441 16.77 17.24 16.61 0 0 0
14/09/2022
16.77
 789,611 16.84 16.84 15.27 0 0 0
13/09/2022
16.84
 624,605 16.92 17.16 16.37 3,000 0 0.1
12/09/2022
16.92
 663,534 16.21 17.55 16.37 0 0 0
09/09/2022
16.21
 1,436,561 14.95 16.21 14.95 0 0 0
08/09/2022
14.95
 481,403 14.80 15.27 14.56 0 0 0
07/09/2022
14.80
 799,600 14.56 15.27 14.56 0 0 0
06/09/2022
14.56
 421,448 14.95 15.74 14.56 0 0 0
05/09/2022
14.95
 704,506 13.70 15.03 13.70 0 0 0
31/08/2022
13.70
 144,817 13.62 13.93 13.38 0 0 0
30/08/2022
13.62
 114,735 13.62 14.01 13.54 0 0 0
29/08/2022
13.62
 205,617 14.01 14.01 13.22 0 0 0
26/08/2022
14.01
 128,700 14.33 14.56 14.01 0 0 0
25/08/2022
14.33
 365,920 13.85 14.40 13.77 200 1,000 -0.0
24/08/2022
13.85
 103,600 13.77 14.01 13.85 3,000 0 0.1
23/08/2022
13.77
 104,100 13.62 13.85 13.46 0 1,700 -0.0
22/08/2022
13.62
 136,984 13.62 13.85 13.46 1,000 0 0.0
19/08/2022
13.62
 313,100 14.09 14.17 13.54 0 0 0
18/08/2022
14.09
 176,500 14.25 14.33 14.01 3,000 0 0.1
17/08/2022
14.25
 205,700 14.56 14.64 14.17 0 0 0
16/08/2022
14.56
 211,045 14.40 14.88 14.33 0 3,000 -0.1
15/08/2022
14.40
 230,235 14.48 15.03 14.40 0 0 0
12/08/2022
14.48
 367,312 14.01 14.80 13.77 0 0 0
11/08/2022
14.01
 193,456 14.33 14.56 13.93 0 0 0
10/08/2022
14.33
 109,770 14.40 14.40 14.17 0 0 0
09/08/2022
14.40
 260,500 14.33 14.80 14.33 0 0 0
08/08/2022
14.33
 217,432 14.17 14.56 14.01 0 0 0
05/08/2022
14.17
 141,900 14.09 14.17 13.70 0 0 0
04/08/2022
14.09
 231,800 14.40 14.72 13.85 0 0 0
03/08/2022
14.40
 350,417 13.54 14.56 13.30 0 0 0
02/08/2022
13.54
 172,230 13.46 13.70 13.38 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |