CTCP Ống thép Việt Đức VG PIPE (vgs)

18.20
0.10
(0.55%)
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) 		-3.30 -15.71% 2,585,500 1,300 0
17
21.30
18.10
2 tháng
(2026-06-04) 		-3.90 -18.06% 5,850,100 -42,000 0
17
22.40
18.10
3 tháng
(2026-05-05) 		-5.76 -24.56% 11,860,400 -31,600 0
17
23.46
18.10
6 tháng
(2026-02-04) 		-8.92 -33.51% 40,519,500 18,200 3.7
17
26.81
18.10
12 tháng
(2025-08-08) 		-12.47 -41.32% 173,229,300 -725,100 -15.9
17
32.85
18.10
24 tháng
(2024-08-13) 		-11.90 -40.20% 395,617,284 -791,964 -16.8
16.80
34.04
18.10
36 tháng
(2023-08-21) 		5.19 41.46% 670,423,574 -469,457 -11.9
12.51
35.49
18.10
60 tháng
(2021-08-30) 		-3.40 -16.13% 944,034,845 -483,523 -14.4
4.75
35.49
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/06/2024
30.68
 1,041,972 31.59 32.25 30.68 800 55,300 -2.1
13/06/2024
31.67
 371,833 32.00 32.34 31.51 2,800 12,400 -0.4
12/06/2024
32.00
 471,763 32.00 32.00 31.34 0 25,000 -1.0
11/06/2024
32.00
 1,131,044 31.51 32.75 31.09 55,300 33,200 0.9
10/06/2024
31.17
 711,278 30.43 31.17 30.10 37,400 7,700 1.1
07/06/2024
30.43
 723,248 30.76 30.93 30.10 0 0 0
06/06/2024
30.76
 856,994 30.84 31.51 30.18 28,000 42,000 -0.5
05/06/2024
30.84
 981,104 30.93 31.42 30.18 0 15,400 -0.6
04/06/2024
30.76
 1,220,606 30.51 32.25 30.35 29,600 16,200 0.5
03/06/2024
30.26
 741,820 30.43 31.01 29.85 1,000 31,000 -1.1
31/05/2024
30.43
 1,349,417 29.43 31.09 29.10 83,500 5,100 2.9
30/05/2024
29.35
 1,224,136 28.69 29.35 28.02 19,400 47,800 -1.0
29/05/2024
29.27
 1,045,430 29.35 30.18 28.60 31,000 41,300 -0.4
28/05/2024
29.35
 554,828 28.94 29.85 28.94 0 1,800 -0.1
27/05/2024
28.94
 759,955 28.02 28.94 27.44 48,700 5,400 1.5
24/05/2024
28.02
 2,148,776 29.77 29.77 26.95 46,400 28,100 0.6
23/05/2024
29.77
 773,597 27.28 30.18 27.28 10,100 1,300 0.3
22/05/2024
30.26
 778,493 30.01 30.59 29.02 5,400 48,200 -1.5
21/05/2024
29.85
 1,303,395 29.27 29.93 28.11 5,500 6,400 -0.0
20/05/2024
28.77
 1,202,944 28.19 29.60 28.11 0 144,923 -5.0
17/05/2024
28.19
 1,222,727 26.28 28.19 25.95 201,345 16,100 6.1
16/05/2024
26.28
 840,008 26.20 26.78 25.87 3,800 37,200 -1.1
15/05/2024
26.03
 1,315,899 24.96 26.37 24.87 132,700 28,750 3.2
14/05/2024
24.96
 718,933 24.96 25.12 24.46 15,100 19,000 -0.1
13/05/2024
24.96
 1,188,962 25.04 25.62 24.21 23,400 153,400 -3.9
10/05/2024
24.96
 1,276,057 24.38 25.29 24.29 59,400 54,900 0.1
09/05/2024
24.38
 1,104,946 24.62 25.12 24.29 11,200 161,100 -4.5
08/05/2024
24.62
 2,104,112 23.22 25.04 22.72 156,400 49,600 3.0
07/05/2024
23.22
 1,673,953 22.55 23.96 22.55 24,300 1,600 0.6
06/05/2024
22.47
 1,506,863 21.56 22.72 21.56 108,700 0 2.9
03/05/2024
21.39
 1,827,300 20.64 22.14 20.15 176,200 17,400 4.0
02/05/2024
20.56
 1,074,337 20.73 21.06 19.98 0 121,200 -3.0
26/04/2024
20.89
 1,139,878 20.31 21.06 20.15 0 54,600 -1.4
25/04/2024
20.56
 836,894 20.81 20.98 20.31 4,000 26,800 -0.6
24/04/2024
20.81
 1,232,743 19.48 20.98 19.48 138,500 13,900 3.0
23/04/2024
19.15
 1,300,634 20.64 20.73 19.07 54,000 25,300 0.6
22/04/2024
20.56
 959,416 20.15 20.89 20.15 27,400 144,600 -2.9
19/04/2024
20.15
 3,135,750 22.22 22.22 20.15 13,500 257,400 -6.3
17/04/2024
22.39
 1,745,813 23.55 23.96 22.39 19,200 130,500 -3.2
16/04/2024
23.55
 2,147,571 22.05 23.55 21.97 149,500 115,800 0.9
15/04/2024
22.05
 3,006,562 22.97 24.79 22.05 253,100 12,450 6.8
12/04/2024
22.97
 1,559,521 22.80 23.46 22.80 1,400 7,200 -0.2
11/04/2024
22.63
 2,140,232 21.23 22.80 21.14 227,000 16,500 5.7
10/04/2024
21.47
 473,530 21.72 21.97 21.47 0 2,400 -0.1
09/04/2024
21.64
 554,151 21.14 21.81 21.14 20,700 1,400 0.5
08/04/2024
21.14
 755,611 21.14 21.64 20.81 16,300 37,600 -0.5
05/04/2024
21.23
 941,879 21.72 21.97 21.14 2,500 94,500 -2.4
04/04/2024
21.72
 1,190,992 22.14 22.14 21.47 51,700 6,900 1.2
03/04/2024
22.14
 689,519 22.88 22.97 21.97 19,700 0 0.5
02/04/2024
22.88
 1,034,453 22.22 23.22 22.05 133,100 0 3.6
01/04/2024
22.39
 903,453 22.14 22.39 21.89 6,900 46,900 -1.1
29/03/2024
22.14
 589,975 22.55 22.63 22.05 82 0 0.0
28/03/2024
22.55
 665,805 22.88 23.05 22.39 12 74,200 -2.0
27/03/2024
22.80
 1,034,422 22.63 23.55 22.63 47,000 59,300 -0.3
26/03/2024
22.55
 754,753 22.22 22.72 21.97 0 32,100 -0.9
25/03/2024
22.22
 719,831 22.63 23.05 21.97 0 18,100 -0.5
22/03/2024
22.55
 1,531,282 21.97 22.80 21.81 132,800 50,900 2.2
21/03/2024
21.97
 818,433 21.89 22.47 21.72 22,800 76,600 -1.4
20/03/2024
21.72
 567,031 21.72 21.97 21.39 15,900 88,500 -1.9
19/03/2024
21.89
 1,655,164 20.98 22.80 20.98 26,400 177,000 -3.9
18/03/2024
21.06
 2,329,596 22.39 22.39 20.31 81,100 221,200 -3.7
15/03/2024
22.39
 1,298,509 21.89 22.72 21.81 64,200 85,100 -0.6
14/03/2024
21.89
 1,372,558 20.06 22.88 20.06 97,200 116,300 -0.5
13/03/2024
22.22
 2,272,128 20.40 22.22 20.23 166,100 22,900 3.6
12/03/2024
20.23
 1,096,695 20.31 20.73 20.23 100,100 400 2.5
11/03/2024
20.31
 1,176,244 21.23 21.23 20.15 24,300 73,800 -1.2
08/03/2024
20.98
 1,883,024 21.23 21.81 20.89 94,900 37,000 1.5
07/03/2024
21.23
 936,902 20.98 21.23 20.73 146,400 0 3.7

Chính sách bảo mật | Điều khoản sử dụng |