CTCP Ống thép Việt Đức VG PIPE (vgs)

18
-0.20
(-1.10%)
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
(2026-07-06) 		-2.80 -13.33% 2,894,300 8,700 0
17
21.30
18
2 tháng
(2026-06-08) 		-3.20 -14.95% 5,917,500 -31,300 0
17
22.40
18
3 tháng
(2026-05-07) 		-5.07 -21.79% 11,746,100 -24,100 0
17
23.27
18
6 tháng
(2026-02-06) 		-7.18 -28.28% 38,776,900 -29,900 2.2
17
26.81
18
12 tháng
(2025-08-11) 		-11.97 -39.67% 171,712,600 -481,900 -8.4
17
32.85
18
24 tháng
(2024-08-15) 		-9.75 -34.87% 394,557,384 -775,864 -16.5
16.80
34.04
18
36 tháng
(2023-08-21) 		5.69 45.46% 670,732,374 -462,057 -11.9
12.51
35.49
18
60 tháng
(2021-08-31) 		-3.76 -17.11% 943,320,055 -465,323 -14.0
4.75
35.49
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
15/06/2022
12.32
 198,053 12.91 13.24 12.06 0 0 0
14/06/2022
12.91
 177,703 13.24 13.76 12.78 0 0 0
13/06/2022
13.24
 163,604 14.55 14.55 13.17 0 900 -0.0
10/06/2022
14.55
 194,351 15.40 15.40 14.42 0 0 0
09/06/2022
15.40
 323,455 14.42 15.86 14.29 0 0 0
08/06/2022
14.42
 188,003 13.96 14.75 13.96 0 0 0
07/06/2022
13.96
 250,470 14.29 14.29 13.57 0 0 0
06/06/2022
14.29
 163,200 14.88 14.94 14.29 0 0 0
03/06/2022
14.88
 192,557 14.88 15.07 14.62 0 0 0
02/06/2022
14.88
 173,740 14.94 15.40 14.75 400 0 0.0
01/06/2022
14.94
 346,019 15.40 15.40 14.81 0 1,000 -0.0
31/05/2022
15.40
 252,203 15.80 15.80 15.34 0 0 0
30/05/2022
15.80
 168,304 15.93 16.39 15.73 0 0 0
27/05/2022
15.93
 513,700 14.68 16.12 14.68 0 0 0
26/05/2022
14.68
 247,602 14.35 14.94 14.35 500 0 0.0
25/05/2022
14.35
 268,905 13.57 14.75 13.31 0 0 0
24/05/2022
13.57
 166,100 14.35 14.35 13.11 400 0 0.0
23/05/2022
14.35
 240,473 14.81 15.27 14.09 0 0 0
20/05/2022
14.81
 133,504 14.35 14.81 14.22 0 0 0
19/05/2022
14.35
 163,700 14.62 14.81 13.83 0 0 0
18/05/2022
14.62
 329,275 13.83 15.01 13.70 5,000 0 0.1
17/05/2022
13.83
 184,450 12.58 13.83 12.45 0 0 0
16/05/2022
12.58
 138,800 12.52 13.70 12.19 0 0 0
13/05/2022
12.52
 375,929 13.90 13.90 12.52 0 0 0
12/05/2022
13.90
 189,300 14.94 15.07 13.76 6,000 3,000 0.1
11/05/2022
14.94
 189,825 13.83 15.07 14.09 0 0 0
10/05/2022
13.83
 352,302 14.62 14.68 13.17 0 0 0
09/05/2022
14.62
 163,200 16.19 16.19 14.62 0 0 0
06/05/2022
16.19
 255,347 16.39 16.91 15.34 0 0 0
05/05/2022
16.39
 273,757 17.30 18.02 15.93 3,000 0 0.1
04/05/2022
17.30
 240,700 16.78 17.70 16.39 3,000 3,000 -0.0
29/04/2022
16.78
 340,957 15.27 16.78 15.21 0 0 0
28/04/2022
15.27
 278,833 14.42 15.53 14.42 0 0 0
27/04/2022
14.42
 208,330 13.11 14.42 13.04 6,000 3,000 0.1
26/04/2022
13.11
 229,751 12.39 13.11 11.27 0 0 0
25/04/2022
12.39
 597,100 13.70 14.42 12.39 0 0 0
22/04/2022
13.70
 326,500 15.21 15.86 13.70 0 0 0
21/04/2022
15.21
 393,600 16.58 16.58 14.94 100 3,000 -0.1
20/04/2022
16.58
 165,200 18.35 18.68 16.58 0 0 0
19/04/2022
18.35
 134,800 19.93 20.32 18.35 0 0 0
18/04/2022
19.93
 188,400 20.84 20.97 19.20 0 0 0
15/04/2022
20.84
 57,700 21.63 21.63 20.84 0 0 0
14/04/2022
21.63
 107,600 21.17 21.76 21.17 200 3,000 -0.1
13/04/2022
21.17
 111,350 20.65 21.24 20.38 100 0 0.0
12/04/2022
20.65
 159,965 22.61 22.61 20.65 100 0 0.0
08/04/2022
22.61
 138,200 23.66 23.66 21.30 300 0 0.0
07/04/2022
23.66
 112,412 23.73 24.51 23.40 1,000 0 0.0
06/04/2022
23.73
 238,971 23.53 24.25 23.53 5,500 0 0.2
05/04/2022
23.53
 151,063 23.60 23.86 23.53 13,000 0 0.5
04/04/2022
23.60
 233,239 23.46 23.79 23.14 0 0 0
01/04/2022
23.46
 170,900 23.01 23.46 22.94 0 0 0
31/03/2022
23.01
 152,000 23.14 23.66 22.94 0 0 0
30/03/2022
23.14
 330,496 23.79 23.86 22.94 200 1,200 -0.0
29/03/2022
23.79
 248,500 23.40 24.32 23.46 0 3,100 -0.1
28/03/2022
23.40
 373,410 24.12 24.58 23.20 0 0 0
25/03/2022
24.12
 292,864 24.19 24.45 23.92 0 0 0
24/03/2022
24.19
 237,404 24.51 24.51 24.19 0 100 -0.0
23/03/2022
24.51
 183,950 24.64 25.17 24.45 1,200 700 0.0
22/03/2022
24.64
 274,830 24.25 24.64 23.99 0 0 0
21/03/2022
24.25
 255,624 23.79 24.78 23.79 0 400 -0.0
18/03/2022
23.79
 192,800 23.46 23.99 23.27 4,300 2,000 0.1
17/03/2022
23.46
 226,802 23.73 24.25 23.20 0 0 0
16/03/2022
23.73
 118,002 23.60 24.12 23.53 1,200 0 0.0
15/03/2022
23.60
 458,481 23.07 23.73 22.68 0 0 0
14/03/2022
23.07
 604,655 24.84 25.04 23.07 0 0 0
11/03/2022
24.84
 432,916 26.02 26.35 24.84 0 0 0
10/03/2022
26.02
 232,761 25.76 26.22 25.50 3,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |