CTCP Ống thép Việt Đức VG PIPE (vgs)

24.60
0.20
(0.82%)
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
(2026-02-11) 		-1.90 -7.22% 12,159,800 119,800 3.3
23.20
28
24.60
2 tháng
(2026-01-12) 		-2 -7.58% 29,810,500 -57,200 -1.4
23.20
28.10
24.60
3 tháng
(2025-12-15) 		-0.80 -3.17% 36,660,700 7,400 0.1
23.20
28.10
24.60
6 tháng
(2025-09-15) 		-7.50 -23.51% 97,471,300 -426,200 -12.7
23.20
33.70
24.60
12 tháng
(2025-03-18) 		-2.51 -9.32% 267,594,300 -26,457 3.3
17.55
34.30
24.60
24 tháng
(2024-03-25) 		1.20 5.16% 484,246,672 -491,370 -14.0
17.55
37.06
24.60
36 tháng
(2023-03-29) 		14.33 142.19% 725,377,547 -351,963 -11.9
9.52
37.06
24.60
60 tháng
(2021-04-08) 		10.35 73.69% 972,734,682 -368,343 -14.7
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)
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
03/05/2024
22.34
 1,827,300 21.56 23.12 21.04 176,200 17,400 4.0
02/05/2024
21.47
 1,074,337 21.65 21.99 20.87 0 121,200 -3.0
26/04/2024
21.82
 1,139,878 21.21 21.99 21.04 0 54,600 -1.4
25/04/2024
21.47
 836,894 21.73 21.90 21.21 4,000 26,800 -0.6
24/04/2024
21.73
 1,232,743 20.35 21.90 20.35 138,500 13,900 3.0
23/04/2024
20
 1,300,634 21.56 21.65 19.91 54,000 25,300 0.6
22/04/2024
21.47
 959,416 21.04 21.82 21.04 27,400 144,600 -2.9
19/04/2024
21.04
 3,135,750 23.20 23.20 21.04 13,500 257,400 -6.3
17/04/2024
23.38
 1,745,813 24.59 25.02 23.38 19,200 130,500 -3.2
16/04/2024
24.59
 2,147,571 23.03 24.59 22.94 149,500 115,800 0.9
15/04/2024
23.03
 3,006,562 23.98 25.89 23.03 253,100 12,450 6.8
12/04/2024
23.98
 1,559,521 23.81 24.50 23.81 1,400 7,200 -0.2
11/04/2024
23.64
 2,140,232 22.16 23.81 22.08 227,000 16,500 5.7
10/04/2024
22.42
 473,530 22.68 22.94 22.42 0 2,400 -0.1
09/04/2024
22.60
 554,151 22.08 22.77 22.08 20,700 1,400 0.5
08/04/2024
22.08
 755,611 22.08 22.60 21.73 16,300 37,600 -0.5
05/04/2024
22.16
 941,879 22.68 22.94 22.08 2,500 94,500 -2.4
04/04/2024
22.68
 1,190,992 23.12 23.12 22.42 51,700 6,900 1.2
03/04/2024
23.12
 689,519 23.90 23.98 22.94 19,700 0 0.5
02/04/2024
23.90
 1,034,453 23.20 24.24 23.03 133,100 0 3.6
01/04/2024
23.38
 903,453 23.12 23.38 22.86 6,900 46,900 -1.1
29/03/2024
23.12
 589,975 23.55 23.64 23.03 82 0 0.0
28/03/2024
23.55
 665,805 23.90 24.07 23.38 12 74,200 -2.0
27/03/2024
23.81
 1,034,422 23.64 24.59 23.64 47,000 59,300 -0.3
26/03/2024
23.55
 754,753 23.20 23.72 22.94 0 32,100 -0.9
25/03/2024
23.20
 719,831 23.64 24.07 22.94 0 18,100 -0.5
22/03/2024
23.55
 1,531,282 22.94 23.81 22.77 132,800 50,900 2.2
21/03/2024
22.94
 818,433 22.86 23.46 22.68 22,800 76,600 -1.4
20/03/2024
22.68
 567,031 22.68 22.94 22.34 15,900 88,500 -1.9
19/03/2024
22.86
 1,655,164 21.90 23.81 21.90 26,400 177,000 -3.9
18/03/2024
21.99
 2,329,596 23.38 23.38 21.21 81,100 221,200 -3.7
15/03/2024
23.38
 1,298,509 22.86 23.72 22.77 64,200 85,100 -0.6
14/03/2024
22.86
 1,372,558 20.95 23.90 20.95 97,200 116,300 -0.5
13/03/2024
23.20
 2,272,128 21.30 23.20 21.13 166,100 22,900 3.6
12/03/2024
21.13
 1,096,695 21.21 21.65 21.13 100,100 400 2.5
11/03/2024
21.21
 1,176,244 22.16 22.16 21.04 24,300 73,800 -1.2

Chính sách bảo mật | Điều khoản sử dụng |