CTCP Ống thép Việt Đức VG PIPE (vgs)

21.60
-0.40
(-1.82%)
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
(2026-05-20) 		-0.12 -0.55% 5,084,700 -11,300 0
21
23.08
21.60
2 tháng
(2026-04-20) 		-2.23 -9.20% 10,649,400 -82,700 0
21
24.23
21.60
3 tháng
(2026-03-23) 		1.22 5.87% 18,792,500 -53,300 1.0
20.78
24.32
21.60
6 tháng
(2025-12-22) 		-3.28 -12.98% 55,919,900 -161,000 -1.7
20.78
26.91
21.60
12 tháng
(2025-06-24) 		-0.90 -3.91% 229,464,400 -505,800 -10.3
20.78
32.85
21.60
24 tháng
(2024-07-01) 		-7.18 -24.62% 430,079,296 -891,485 -23.7
16.80
35.49
21.60
36 tháng
(2023-07-05) 		8.13 58.63% 693,235,275 -447,137 -11.9
12.51
35.49
21.60
60 tháng
(2021-07-15) 		12.17 123.77% 959,079,408 -493,243 -15.4
4.75
35.49
21.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
6.86
 392,445 7.54 7.54 6.86 0 0 0
03/11/2022
7.54
 139,960 7.76 7.84 7.39 0 0 0
02/11/2022
7.76
 497,679 7.54 7.99 7.54 0 3,600 -0.0
01/11/2022
7.54
 287,526 7.39 7.76 7.16 0 0 0
31/10/2022
7.39
 612,470 8.14 8.14 7.39 0 0 0
28/10/2022
8.14
 250,160 8.52 8.67 8.14 0 0 0
27/10/2022
8.52
 228,512 7.91 8.59 7.16 0 0 0
26/10/2022
7.91
 87,261 8.44 8.44 7.91 0 0 0
25/10/2022
8.44
 590,685 8.82 9.35 7.99 0 0 0
24/10/2022
8.82
 271,629 9.72 10.10 8.82 1,200 0 0.0
21/10/2022
9.72
 633,108 10.78 10.85 9.72 500 0 0.0
20/10/2022
10.78
 119,000 10.70 10.85 10.63 0 0 0
19/10/2022
10.70
 75,590 10.78 10.93 10.48 0 0 0
18/10/2022
10.78
 245,321 10.63 11.00 10.55 500 0 0.0
17/10/2022
10.63
 201,142 10.78 10.78 10.18 0 0 0
14/10/2022
10.78
 334,195 10.93 11.53 9.87 0 0 0
13/10/2022
10.93
 204,638 10.78 11.00 10.55 0 100 -0.0
12/10/2022
10.78
 371,262 10.02 11.00 10.02 0 0 0
11/10/2022
10.02
 396,776 11.08 11.23 10.02 3,500 0 0.1
10/10/2022
11.08
 295,477 10.55 11.38 9.80 300 0 0.0
07/10/2022
10.55
 341,468 11.23 11.38 10.18 4,000 0 0.1
06/10/2022
11.23
 326,939 11.91 12.14 10.78 500 0 0.0
05/10/2022
11.91
 282,318 11.16 11.91 11.31 0 3,000 -0.0
04/10/2022
11.16
 321,599 11.23 12.29 11.00 0 0 0
03/10/2022
11.23
 279,952 12.44 12.74 11.23 0 0 0
30/09/2022
12.44
 406,846 12.29 12.74 11.31 0 0 0
29/09/2022
12.29
 301,661 12.66 13.19 12.29 0 0 0
28/09/2022
12.66
 357,293 12.81 12.96 12.36 0 0 0
27/09/2022
12.81
 361,946 12.66 13.19 12.51 0 0 0
26/09/2022
12.66
 564,063 13.94 13.94 12.59 7,600 0 0.1
23/09/2022
13.94
 356,866 14.25 14.40 13.94 0 0 0
22/09/2022
14.25
 398,719 13.94 14.32 13.49 0 0 0
21/09/2022
13.94
 324,224 13.94 14.17 12.81 0 0 0
20/09/2022
13.94
 538,904 13.57 13.94 13.04 0 0 0
19/09/2022
13.57
 1,114,990 14.85 15.23 13.42 0 0 0
16/09/2022
14.85
 750,622 16.36 16.36 14.85 0 0 0
15/09/2022
16.36
 466,441 16.05 16.51 15.90 0 0 0
14/09/2022
16.05
 789,611 16.13 16.13 14.62 0 0 0
13/09/2022
16.13
 624,605 16.21 16.43 15.68 3,000 0 0.1
12/09/2022
16.21
 663,534 15.53 16.81 15.68 0 0 0
09/09/2022
15.53
 1,436,561 14.32 15.53 14.32 0 0 0
08/09/2022
14.32
 481,403 14.17 14.62 13.94 0 0 0
07/09/2022
14.17
 799,600 13.94 14.62 13.94 0 0 0
06/09/2022
13.94
 421,448 14.32 15.07 13.94 0 0 0
05/09/2022
14.32
 704,506 13.12 14.40 13.12 0 0 0
31/08/2022
13.12
 144,817 13.04 13.34 12.81 0 0 0
30/08/2022
13.04
 114,735 13.04 13.42 12.96 0 0 0
29/08/2022
13.04
 205,617 13.42 13.42 12.66 0 0 0
26/08/2022
13.42
 128,700 13.72 13.94 13.42 0 0 0
25/08/2022
13.72
 365,920 13.27 13.79 13.19 200 1,000 -0.0
24/08/2022
13.27
 103,600 13.19 13.42 13.27 3,000 0 0.1
23/08/2022
13.19
 104,100 13.04 13.27 12.89 0 1,700 -0.0
22/08/2022
13.04
 136,984 13.04 13.27 12.89 1,000 0 0.0
19/08/2022
13.04
 313,100 13.49 13.57 12.96 0 0 0
18/08/2022
13.49
 176,500 13.64 13.72 13.42 3,000 0 0.1
17/08/2022
13.64
 205,700 13.94 14.02 13.57 0 0 0
16/08/2022
13.94
 211,045 13.79 14.25 13.72 0 3,000 -0.1
15/08/2022
13.79
 230,235 13.87 14.40 13.79 0 0 0
12/08/2022
13.87
 367,312 13.42 14.17 13.19 0 0 0
11/08/2022
13.42
 193,456 13.72 13.94 13.34 0 0 0
10/08/2022
13.72
 109,770 13.79 13.79 13.57 0 0 0
09/08/2022
13.79
 260,500 13.72 14.17 13.72 0 0 0
08/08/2022
13.72
 217,432 13.57 13.94 13.42 0 0 0
05/08/2022
13.57
 141,900 13.49 13.57 13.12 0 0 0
04/08/2022
13.49
 231,800 13.79 14.09 13.27 0 0 0
03/08/2022
13.79
 350,417 12.96 13.94 12.74 0 0 0
02/08/2022
12.96
 172,230 12.89 13.12 12.81 0 0 0
01/08/2022
12.89
 270,400 12.44 13.12 12.51 0 0 0
29/07/2022
12.44
 172,700 12.29 12.51 12.21 0 0 0
28/07/2022
12.29
 196,811 11.91 12.36 11.98 0 0 0
27/07/2022
11.91
 41,939 11.91 12.21 11.76 0 0 0
26/07/2022
11.91
 167,300 12.14 12.21 11.38 0 0 0
25/07/2022
12.14
 327,600 12.96 12.96 11.68 0 0 0
22/07/2022
12.96
 74,770 12.96 13.19 12.89 0 0 0
21/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
21/07/2022
12.96
 152,350 12.72 13.57 12.96 0 0 0
20/07/2022
12.72
 732,265 11.80 12.98 11.93 0 3,000 -0.1
19/07/2022
11.80
 125,000 11.99 12.06 11.73 1,000 0 0.0
18/07/2022
11.99
 131,403 12.19 12.58 11.99 6,000 0 0.1
15/07/2022
12.19
 306,677 11.73 12.52 11.73 7,000 3,000 0.1
14/07/2022
11.73
 128,000 11.47 11.73 11.08 3,000 3,000 -0.0
13/07/2022
11.47
 164,203 11.54 11.93 11.40 0 0 0
12/07/2022
11.54
 95,900 11.21 11.67 11.01 0 0 0
11/07/2022
11.21
 163,700 11.08 11.47 11.01 3,000 1,200 0.0
08/07/2022
11.08
 200,800 10.49 11.08 10.49 0 0 0
07/07/2022
10.49
 81,103 10.49 10.88 10.16 0 0 0
06/07/2022
10.49
 88,411 10.88 11.21 10.49 0 0 0
05/07/2022
10.88
 108,311 11.47 11.73 10.88 0 0 0
04/07/2022
11.47
 53,800 11.54 11.80 11.21 0 0 0
01/07/2022
11.54
 77,100 11.27 11.54 10.68 0 0 0
30/06/2022
11.27
 121,803 11.86 11.99 11.27 0 0 0
29/06/2022
11.86
 127,317 11.54 11.99 11.14 0 0 0
28/06/2022
11.54
 104,922 11.67 11.86 11.27 0 0 0
27/06/2022
11.67
 125,400 11.21 11.80 11.14 0 0 0
24/06/2022
11.21
 124,700 11.21 11.86 11.14 0 4,400 -0.1
23/06/2022
11.21
 144,919 10.22 11.21 10.29 0 0 0
22/06/2022
10.22
 93,600 9.31 10.22 9.37 0 0 0
21/06/2022
9.31
 147,200 10.16 10.49 9.18 0 0 0
20/06/2022
10.16
 188,910 11.27 11.34 10.16 0 0 0
17/06/2022
11.27
 252,733 12.45 12.45 11.21 4,400 0 0.1
16/06/2022
12.45
 126,610 12.32 12.98 12.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |