CTCP Ống thép Việt Đức VG PIPE (vgs)

21.80
-0.20
(-0.91%)
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
(2026-05-19) 		0.47 2.14% 5,052,600 14,100 0
21
23.08
22
2 tháng
(2026-04-20) 		-1.83 -7.54% 10,459,000 -57,300 0
21
24.23
22
3 tháng
(2026-03-20) 		0.18 0.82% 18,895,300 -32,000 0.9
20.78
24.32
22
6 tháng
(2025-12-22) 		-2.88 -11.40% 55,729,500 -135,600 -1.7
20.78
26.91
22
12 tháng
(2025-06-23) 		-0.50 -2.17% 230,184,000 -483,500 -10.4
20.78
32.85
22
24 tháng
(2024-06-28) 		-7.03 -23.90% 431,399,053 -766,385 -20.2
16.80
35.49
22
36 tháng
(2023-07-04) 		8.76 64.19% 693,642,537 -421,737 -11.9
12.51
35.49
22
60 tháng
(2021-07-14) 		12.90 135.70% 959,078,008 -467,643 -15.4
4.75
35.49
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2024
29.25
 439,776 28.99 29.43 28.99 81,000 1,700 2.7
04/11/2024
29.25
 582,148 29.43 29.43 28.55 35,900 23,800 0.4
01/11/2024
29.43
 884,848 30.03 30.03 28.90 0 71,100 -2.4
31/10/2024
30.03
 348,231 30.38 30.47 30.03 1,700 0 0.1
30/10/2024
30.38
 460,980 30.47 30.56 29.95 33,300 0 1.2
29/10/2024
30.47
 468,256 30.03 30.56 29.16 39,800 36,300 0.1
28/10/2024
30.38
 433,429 29.95 30.99 29.95 3,800 56,600 -1.8
25/10/2024
29.95
 426,302 30.12 30.30 29.86 100 65,500 -2.3
24/10/2024
30.03
 754,894 32.21 33.17 29.69 39,500 4,500 1.2
23/10/2024
30.73
 693,708 30.12 30.73 29.51 51,600 13,100 1.3
22/10/2024
30.12
 1,710,466 32.04 32.12 28.90 82,900 32,600 1.7
21/10/2024
30.91
 964,153 32.73 32.73 30.91 8,800 17,900 -0.4
18/10/2024
32.73
 686,102 33.26 33.69 32.73 13,100 48,800 -1.4
17/10/2024
33.17
 807,784 33.17 33.43 32.39 21,600 1,100 0.8
16/10/2024
33.08
 534,182 32.82 33.08 32.65 6,500 5,900 0.0
15/10/2024
32.82
 647,468 33.17 33.43 32.65 39,500 1,300 1.4
14/10/2024
33.08
 500,721 33.17 33.52 32.73 1,100 52,200 -1.9
11/10/2024
33.17
 582,283 32.73 33.26 32.39 5,900 36,392 -1.2
10/10/2024
32.73
 663,283 33.26 33.52 32.73 0 0 0
09/10/2024
33.26
 586,770 33.52 33.52 33.08 10,000 92,100 -3.1
08/10/2024
33.26
 1,186,145 32.56 33.78 32.21 33,700 19,300 0.6
07/10/2024
32.56
 333,827 32.47 32.82 32.30 0 24,200 -0.9
04/10/2024
32.47
 730,107 32.21 32.82 32.12 144,200 70,200 2.7
03/10/2024
32.21
 1,450,548 33.26 33.43 32.21 9,300 68,700 -2.2
02/10/2024
33.26
 616,153 33.60 33.60 33.08 23,000 36,100 -0.5
01/10/2024
33.52
 1,470,326 33.95 34.91 33.08 13,400 22,282 -0.4
30/09/2024
34.04
 1,068,266 33.43 34.39 33.43 29,800 127,000 -3.8
27/09/2024
33.43
 1,323,506 33.08 33.87 32.91 123,500 59,700 2.5
26/09/2024
33.08
 724,811 33.26 33.52 32.73 133,200 2,000 5.0
25/09/2024
33.08
 1,733,936 31.86 33.60 31.86 128,200 7,330 4.6
24/09/2024
31.78
 355,354 31.69 31.95 31.51 9,600 0 0.3
23/09/2024
31.69
 388,979 31.08 32.04 29.25 12,000 1,200 0.4
20/09/2024
32.12
 795,240 32.12 32.47 32.04 7,300 35,035 -1.0
19/09/2024
31.95
 1,524,296 31.17 32.39 31.17 100 30,403 -1.1
18/09/2024
31.17
 534,794 30.91 31.25 30.56 21,200 0 0.8
17/09/2024
30.82
 580,303 30.03 30.82 29.60 10,300 40,100 -1.0
16/09/2024
30.12
 479,076 30.91 31.08 30.12 10,000 4,300 0.2
13/09/2024
30.91
 317,846 31.17 31.25 30.82 20,000 0 0.7
12/09/2024
31.17
 345,978 31.17 31.25 30.56 10,000 15,100 -0.2
11/09/2024
30.82
 692,753 30.91 31.43 29.86 4,400 9,500 -0.2
10/09/2024
30.91
 476,531 31.78 31.78 30.56 20,000 5,700 0.5
09/09/2024
31.34
 772,994 30.64 32.04 30.38 0 0 0
06/09/2024
30.64
 809,590 31.17 31.17 30.38 10,000 0 0.4
05/09/2024
31.17
 694,542 31.51 31.95 30.91 20,500 0 0.7
04/09/2024
31.51
 646,050 31.86 31.86 31.25 0 9,000 -0.3
30/08/2024
31.86
 586,461 31.86 32.21 31.69 20,000 15,300 0.2
29/08/2024
31.95
 350,440 32.39 32.39 31.95 0 200 -0.0
28/08/2024
32.39
 1,061,940 32.39 32.56 31.43 9,000 48,700 -1.5
27/08/2024
32.12
 814,146 32.65 32.82 31.95 15,200 1,200 0.5
26/08/2024
32.56
 1,159,255 32.56 33.95 32.39 100 41,500 -1.6
23/08/2024
32.56
 1,517,159 30.82 32.65 30.82 57,600 9,200 1.8
22/08/2024
31.25
 524,794 31.78 31.78 31.08 0 50,500 -1.8
21/08/2024
31.51
 954,756 31.34 32.04 30.99 18,800 54,400 -1.3
20/08/2024
31.34
 1,188,895 30.99 31.69 30.64 18,800 7,700 0.4
19/08/2024
30.91
 1,198,680 30.47 31.95 30.38 99,000 19,100 2.8
16/08/2024
30.38
 1,631,651 28.29 30.64 27.86 77,500 32,800 1.5
15/08/2024
27.95
 990,672 28.99 28.99 27.68 7,100 118,000 -3.6
14/08/2024
28.99
 543,051 29.60 29.86 28.90 10,300 3,500 0.2
13/08/2024
29.60
 825,649 29.60 29.77 28.82 9,900 25,400 -0.5
12/08/2024
29.51
 1,220,706 28.47 29.51 27.86 113,500 5,200 3.6
09/08/2024
28.38
 988,801 27.86 28.47 27.68 3,500 13,400 -0.3
08/08/2024
27.86
 931,231 28.55 28.64 27.07 73,600 94,000 -0.7
07/08/2024
28.55
 767,789 28.12 28.64 27.60 68,400 86,610 -0.6
06/08/2024
28.03
 1,114,819 26.90 28.38 26.55 40,900 131,300 -2.9
05/08/2024
26.99
 1,438,452 29.16 29.16 26.90 48,700 57,800 -0.3
02/08/2024
29.51
 1,250,176 27.86 29.69 26.73 140,800 23,400 3.7
01/08/2024
27.86
 1,731,541 29.60 30.56 27.42 137,500 29,500 3.5
31/07/2024
29.95
 2,027,038 31.86 32.04 29.51 47,100 64,200 -0.7
30/07/2024
31.86
 1,243,304 32.56 32.56 31.17 21,300 97,500 -2.8
29/07/2024
32.56
 1,626,401 30.64 32.65 30.64 39,300 151,300 -4.1
26/07/2024
30.30
 796,229 29.86 30.47 29.77 0 0 0
25/07/2024
29.86
 478,924 30.12 30.12 29.43 600 50,600 -1.7
24/07/2024
30.12
 1,570,607 28.82 30.91 27.86 152,420 80,900 2.2
23/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
23/07/2024
28.99
 1,015,393 31.08 31.25 28.90 5,920 156,000 -5.2
22/07/2024
29.77
 2,143,520 32.09 32.09 29.10 176,340 138,700 1.4
19/07/2024
32.09
 862,019 33.08 33.58 31.75 11,400 21,600 -0.4
18/07/2024
33.08
 1,329,648 31.67 33.08 31.51 122,500 151,600 -1.1
17/07/2024
31.67
 2,476,182 34.82 34.99 31.34 98,800 163,400 -2.7
16/07/2024
34.82
 1,137,798 35.49 36.07 34.08 12,500 158,300 -6.2
15/07/2024
35.40
 599,743 34.99 35.49 34.66 16,100 48,800 -1.4
12/07/2024
34.99
 1,328,568 34.74 35.73 33.66 20,900 131,200 -4.6
11/07/2024
34.66
 797,418 36.48 37.72 34.49 64,400 32,600 1.3
10/07/2024
35.49
 2,812,306 32.92 35.73 32.75 152,500 80,941 2.9
09/07/2024
32.50
 1,091,526 32.42 32.92 32.17 93,900 5,500 3.5
08/07/2024
32.25
 2,034,346 30.35 32.92 30.35 221,800 59,000 6.1
05/07/2024
30.26
 692,517 29.93 30.26 29.52 47,900 13,200 1.2
04/07/2024
29.93
 645,689 30.26 30.93 29.43 150 109,600 -3.9
03/07/2024
29.93
 611,436 30.26 30.43 29.68 18,000 57,400 -1.6
02/07/2024
30.18
 706,387 29.27 30.18 29.10 20,000 16,900 0.1
01/07/2024
29.18
 854,198 29.27 29.35 28.27 138,600 0 4.8
28/06/2024
29.43
 1,510,157 30.51 30.76 28.11 130,200 30,500 3.4
27/06/2024
30.51
 943,318 31.51 31.51 30.43 8,300 2,200 0.2
26/06/2024
31.51
 604,310 31.51 31.67 30.68 0 6,200 -0.2
25/06/2024
31.67
 743,410 33.99 33.99 30.93 29,900 0 1.1
24/06/2024
30.93
 1,529,793 29.02 33.16 29.02 0 201 -0.0
21/06/2024
32.17
 1,148,125 31.17 32.17 30.93 8,400 0 0.3
20/06/2024
31.17
 823,287 31.26 31.51 30.51 30,000 17,000 0.5
19/06/2024
31.26
 659,795 31.59 31.92 31.17 0 100 -0.0
18/06/2024
31.59
 455,217 31.59 32.00 31.42 38,000 0 1.5
17/06/2024
31.51
 1,664,946 30.68 32.17 29.85 17,000 0 0.6

Chính sách bảo mật | Điều khoản sử dụng |