CTCP Ống thép Việt Đức VG PIPE (vgs)

27.90
-0.60
(-2.11%)
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
(2025-11-04) 		-0.90 -3.10% 13,538,100 -90,400 -2.6
27.60
29.40
28.50
2 tháng
(2025-10-06) 		-3.10 -9.94% 43,252,000 -507,100 -15.2
27.60
33.70
28.50
3 tháng
(2025-09-05) 		-2.90 -9.35% 69,261,500 -358,800 -10.3
27.60
33.70
28.50
6 tháng
(2025-06-09) 		4.10 17.08% 179,856,000 -296,200 -7.0
23.27
34.30
28.50
12 tháng
(2024-12-09) 		-1.90 -6.33% 270,795,071 -776,412 -19.8
17.55
34.30
28.50
24 tháng
(2023-12-15) 		8.97 46.86% 506,978,074 -375,600 -12.1
17.55
37.06
28.50
36 tháng
(2022-12-20) 		19.05 210.44% 726,396,426 -374,163 -12.4
7.79
37.06
28.50
60 tháng
(2020-12-30) 		19.97 245.65% 963,863,167 -361,757 -14.7
4.96
37.06
28.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
33.18
 355,354 33.09 33.36 32.91 9,600 0 0.3
23/09/2024
33.09
 388,979 32.45 33.45 30.55 12,000 1,200 0.4
20/09/2024
33.55
 795,240 33.55 33.91 33.45 7,300 35,035 -1.0
19/09/2024
33.36
 1,524,296 32.55 33.82 32.55 100 30,403 -1.1
18/09/2024
32.55
 534,794 32.27 32.64 31.91 21,200 0 0.8
17/09/2024
32.18
 580,303 31.36 32.18 30.91 10,300 40,100 -1.0
16/09/2024
31.45
 479,076 32.27 32.45 31.45 10,000 4,300 0.2
13/09/2024
32.27
 317,846 32.55 32.64 32.18 20,000 0 0.7
12/09/2024
32.55
 345,978 32.55 32.64 31.91 10,000 15,100 -0.2
11/09/2024
32.18
 692,753 32.27 32.82 31.18 4,400 9,500 -0.2
10/09/2024
32.27
 476,531 33.18 33.18 31.91 20,000 5,700 0.5
09/09/2024
32.73
 772,994 32 33.45 31.73 0 0 0
06/09/2024
32
 809,590 32.55 32.55 31.73 10,000 0 0.4
05/09/2024
32.55
 694,542 32.91 33.36 32.27 20,500 0 0.7
04/09/2024
32.91
 646,050 33.27 33.27 32.64 0 9,000 -0.3
30/08/2024
33.27
 586,461 33.27 33.64 33.09 20,000 15,300 0.2
29/08/2024
33.36
 350,440 33.82 33.82 33.36 0 200 -0.0
28/08/2024
33.82
 1,061,940 33.82 34 32.82 9,000 48,700 -1.5
27/08/2024
33.55
 814,146 34.09 34.27 33.36 15,200 1,200 0.5
26/08/2024
34
 1,159,255 34 35.45 33.82 100 41,500 -1.6
23/08/2024
34
 1,517,159 32.18 34.09 32.18 57,600 9,200 1.8
22/08/2024
32.64
 524,794 33.18 33.18 32.45 0 50,500 -1.8
21/08/2024
32.91
 954,756 32.73 33.45 32.36 18,800 54,400 -1.3
20/08/2024
32.73
 1,188,895 32.36 33.09 32 18,800 7,700 0.4
19/08/2024
32.27
 1,198,680 31.82 33.36 31.73 99,000 19,100 2.8
16/08/2024
31.73
 1,631,651 29.55 32 29.09 77,500 32,800 1.5
15/08/2024
29.18
 990,672 30.27 30.27 28.91 7,100 118,000 -3.6
14/08/2024
30.27
 543,051 30.91 31.18 30.18 10,300 3,500 0.2
13/08/2024
30.91
 825,649 30.91 31.09 30.09 9,900 25,400 -0.5
12/08/2024
30.82
 1,220,706 29.73 30.82 29.09 113,500 5,200 3.6
09/08/2024
29.64
 988,801 29.09 29.73 28.91 3,500 13,400 -0.3
08/08/2024
29.09
 931,231 29.82 29.91 28.27 73,600 94,000 -0.7
07/08/2024
29.82
 767,789 29.36 29.91 28.82 68,400 86,610 -0.6
06/08/2024
29.27
 1,114,819 28.09 29.64 27.73 40,900 131,300 -2.9
05/08/2024
28.18
 1,438,452 30.45 30.45 28.09 48,700 57,800 -0.3
02/08/2024
30.82
 1,250,176 29.09 31 27.91 140,800 23,400 3.7
01/08/2024
29.09
 1,731,541 30.91 31.91 28.64 137,500 29,500 3.5
31/07/2024
31.27
 2,027,038 33.27 33.45 30.82 47,100 64,200 -0.7
30/07/2024
33.27
 1,243,304 34 34 32.55 21,300 97,500 -2.8
29/07/2024
34
 1,626,401 32 34.09 32 39,300 151,300 -4.1
26/07/2024
31.64
 796,229 31.18 31.82 31.09 0 0 0
25/07/2024
31.18
 478,924 31.45 31.45 30.73 600 50,600 -1.7
24/07/2024
31.45
 1,570,607 30.09 32.27 29.09 152,420 80,900 2.2
23/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
23/07/2024
30.27
 1,015,393 32.45 32.64 30.18 5,920 156,000 -5.2
22/07/2024
31.08
 2,143,520 33.51 33.51 30.39 176,340 138,700 1.4
19/07/2024
33.51
 862,019 34.55 35.06 33.16 11,400 21,600 -0.4
18/07/2024
34.55
 1,329,648 33.07 34.55 32.90 122,500 151,600 -1.1
17/07/2024
33.07
 2,476,182 36.36 36.54 32.73 98,800 163,400 -2.7
16/07/2024
36.36
 1,137,798 37.06 37.66 35.58 12,500 158,300 -6.2
15/07/2024
36.97
 599,743 36.54 37.06 36.19 16,100 48,800 -1.4
12/07/2024
36.54
 1,328,568 36.28 37.32 35.15 20,900 131,200 -4.6
11/07/2024
36.19
 797,418 38.10 39.39 36.02 64,400 32,600 1.3
10/07/2024
37.06
 2,812,306 34.37 37.32 34.20 152,500 80,941 2.9
09/07/2024
33.94
 1,091,526 33.85 34.37 33.59 93,900 5,500 3.5
08/07/2024
33.68
 2,034,346 31.69 34.37 31.69 221,800 59,000 6.1
05/07/2024
31.60
 692,517 31.26 31.60 30.82 47,900 13,200 1.2
04/07/2024
31.26
 645,689 31.60 32.29 30.74 150 109,600 -3.9
03/07/2024
31.26
 611,436 31.60 31.77 31.00 18,000 57,400 -1.6
02/07/2024
31.52
 706,387 30.56 31.52 30.39 20,000 16,900 0.1
01/07/2024
30.48
 854,198 30.56 30.65 29.52 138,600 0 4.8
28/06/2024
30.74
 1,510,157 31.86 32.12 29.35 130,200 30,500 3.4
27/06/2024
31.86
 943,318 32.90 32.90 31.77 8,300 2,200 0.2
26/06/2024
32.90
 604,310 32.90 33.07 32.03 0 6,200 -0.2
25/06/2024
33.07
 743,410 35.50 35.50 32.29 29,900 0 1.1
24/06/2024
32.29
 1,529,793 30.30 34.63 30.30 0 201 -0.0
21/06/2024
33.59
 1,148,125 32.55 33.59 32.29 8,400 0 0.3
20/06/2024
32.55
 823,287 32.64 32.90 31.86 30,000 17,000 0.5
19/06/2024
32.64
 659,795 32.99 33.33 32.55 0 100 -0.0
18/06/2024
32.99
 455,217 32.99 33.42 32.81 38,000 0 1.5
17/06/2024
32.90
 1,664,946 32.03 33.59 31.17 17,000 0 0.6
14/06/2024
32.03
 1,041,972 32.99 33.68 32.03 800 55,300 -2.1
13/06/2024
33.07
 371,833 33.42 33.77 32.90 2,800 12,400 -0.4
12/06/2024
33.42
 471,763 33.42 33.42 32.73 0 25,000 -1.0
11/06/2024
33.42
 1,131,044 32.90 34.20 32.47 55,300 33,200 0.9
10/06/2024
32.55
 711,278 31.77 32.55 31.43 37,400 7,700 1.1
07/06/2024
31.77
 723,248 32.12 32.29 31.43 0 0 0
06/06/2024
32.12
 856,994 32.21 32.90 31.52 28,000 42,000 -0.5
05/06/2024
32.21
 981,104 32.29 32.81 31.52 0 15,400 -0.6
04/06/2024
32.12
 1,220,606 31.86 33.68 31.69 29,600 16,200 0.5
03/06/2024
31.60
 741,820 31.77 32.38 31.17 1,000 31,000 -1.1
31/05/2024
31.77
 1,349,417 30.74 32.47 30.39 83,500 5,100 2.9
30/05/2024
30.65
 1,224,136 29.96 30.65 29.26 19,400 47,800 -1.0
29/05/2024
30.56
 1,045,430 30.65 31.52 29.87 31,000 41,300 -0.4
28/05/2024
30.65
 554,828 30.22 31.17 30.22 0 1,800 -0.1
27/05/2024
30.22
 759,955 29.26 30.22 28.66 48,700 5,400 1.5
24/05/2024
29.26
 2,148,776 31.08 31.08 28.14 46,400 28,100 0.6
23/05/2024
31.08
 773,597 28.48 31.52 28.48 10,100 1,300 0.3
22/05/2024
31.60
 778,493 31.34 31.95 30.30 5,400 48,200 -1.5
21/05/2024
31.17
 1,303,395 30.56 31.26 29.35 5,500 6,400 -0.0
20/05/2024
30.04
 1,202,944 29.44 30.91 29.35 0 144,923 -5.0
17/05/2024
29.44
 1,222,727 27.45 29.44 27.10 201,345 16,100 6.1
16/05/2024
27.45
 840,008 27.36 27.97 27.01 3,800 37,200 -1.1
15/05/2024
27.19
 1,315,899 26.06 27.53 25.97 132,700 28,750 3.2
14/05/2024
26.06
 718,933 26.06 26.23 25.54 15,100 19,000 -0.1
13/05/2024
26.06
 1,188,962 26.15 26.75 25.28 23,400 153,400 -3.9
10/05/2024
26.06
 1,276,057 25.45 26.41 25.37 59,400 54,900 0.1
09/05/2024
25.45
 1,104,946 25.71 26.23 25.37 11,200 161,100 -4.5
08/05/2024
25.71
 2,104,112 24.24 26.15 23.72 156,400 49,600 3.0
07/05/2024
24.24
 1,673,953 23.55 25.02 23.55 24,300 1,600 0.6
06/05/2024
23.46
 1,506,863 22.51 23.72 22.51 108,700 0 2.9

Chính sách bảo mật | Điều khoản sử dụng |