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)
01/12/2023
19.57
 902,000 19.22 19.65 18.96 0 7,900 0
30/11/2023
19.22
 1,234,100 19.57 20.09 19.22 0 88,000 -2.0
29/11/2023
19.57
 1,255,000 19.57 19.91 19.31 0 0 0
28/11/2023
19.57
 1,989,100 18.44 19.74 18.01 90,800 0 2.0
27/11/2023
18.44
 811,200 18.61 18.96 18.27 0 0 0
24/11/2023
18.61
 1,658,100 17.84 18.61 16.19 7,000 0 0.1
23/11/2023
17.84
 2,148,800 19.74 19.91 17.84 0 21 -0.0
22/11/2023
19.74
 1,331,600 19.65 19.74 19.31 4,000 20 0.1
21/11/2023
19.65
 1,972,200 19.05 20.26 19.05 0 140 -0.0
20/11/2023
19.05
 1,099,100 18.61 19.05 17.49 0 100 -0.0
17/11/2023
18.61
 2,036,500 19.05 19.39 18.35 0 2,000 -0.0
16/11/2023
19.05
 1,161,400 18.53 19.05 18.18 0 0 0
15/11/2023
18.53
 1,550,000 18.87 20.09 18.35 0 66,803 -1.5
14/11/2023
18.87
 1,014,600 18.87 19.31 18.35 0 42,500 -0.9
13/11/2023
18.87
 1,767,400 18.18 19.48 18.18 100 12,200 -0.3
10/11/2023
18.18
 1,644,000 18.27 18.87 17.92 0 5,100 -0.1
09/11/2023
18.27
 2,037,100 17.75 19.05 17.75 51,700 23,700 0.6
08/11/2023
17.75
 1,820,600 16.19 17.75 15.93 70,300 14,000 1.1
07/11/2023
16.19
 1,102,400 16.36 16.62 16.02 12,800 0 0
06/11/2023
16.36
 1,203,000 15.93 16.36 15.93 14,000 50 0.3
03/11/2023
15.93
 1,513,600 15.84 16.02 15.15 13,500 4,800 0.2
02/11/2023
15.84
 1,213,700 14.63 15.93 14.81 50 7,700 -0.1
01/11/2023
14.63
 647,900 14.11 14.63 13.85 500 0 0.0
31/10/2023
14.11
 1,040,500 14.29 14.63 13.85 4,800 0 0.1
30/10/2023
14.29
 723,900 14.89 15.41 14.29 7,700 0 0.1
27/10/2023
14.89
 849,700 14.11 14.98 13.51 0 0 0
26/10/2023
14.11
 2,003,400 15.67 15.67 14.11 0 0 0
25/10/2023
15.67
 1,064,900 15.93 16.54 15.58 0 0 0
24/10/2023
15.93
 717,100 15.50 15.93 15.15 0 0 0
23/10/2023
15.50
 839,000 15.67 15.84 14.98 0 0 0
20/10/2023
15.67
 1,075,500 14.81 15.76 14.72 0 0 0
19/10/2023
14.81
 836,300 14.89 15.50 14.72 0 100 -0.0
18/10/2023
14.89
 1,918,800 16.19 16.45 14.63 200 0 0.0
17/10/2023
16.19
 1,032,300 17.58 17.84 16.10 0 0 0
16/10/2023
17.58
 1,286,400 17.92 18.53 17.32 0 8,000 -0.2
13/10/2023
17.92
 1,242,600 17.49 17.92 16.88 6,400 0 0.1
12/10/2023
17.49
 1,115,400 17.40 17.66 16.88 4,000 4,000 -0.0
11/10/2023
17.40
 988,500 16.88 17.40 16.62 6,300 0 0.1
10/10/2023
16.88
 1,425,700 17.06 17.58 16.88 0 0 0
09/10/2023
17.06
 1,322,500 16.02 17.06 15.84 0 0 0
06/10/2023
16.02
 917,600 15.50 16.02 15.06 100 0 0.0
05/10/2023
15.50
 885,300 15.58 16.10 15.41 1,900 0 0.0
04/10/2023
15.58
 1,245,200 15.41 16.19 14.55 0 0 0
03/10/2023
15.41
 1,823,000 17.06 17.06 15.41 0 0 0
02/10/2023
17.06
 806,400 17.06 17.66 16.80 6,900 0 0.1
29/09/2023
17.06
 984,100 17.49 18.01 17.06 0 0 0
28/09/2023
17.49
 1,253,900 17.06 17.92 16.54 0 0 0
27/09/2023
17.06
 1,229,700 16.36 17.06 15.50 0 0 0
26/09/2023
16.36
 2,088,500 18.10 18.10 16.36 0 0 0
25/09/2023
18.10
 1,029,600 20.09 20.09 18.10 0 0 0
22/09/2023
20.09
 2,244,000 19.83 20.69 18.18 0 0 0
21/09/2023
19.83
 1,806,800 19.22 21.04 19.05 0 100 -0.0
20/09/2023
19.22
 797,400 19.31 19.65 18.96 0 0 0
19/09/2023
19.31
 1,207,000 17.84 19.31 17.40 0 1,240 0
18/09/2023
17.84
 1,322,400 17.66 18.61 17.40 0 0 0
15/09/2023
17.66
 685,400 17.32 18.01 17.14 0 5,093 0
14/09/2023
17.32
 981,300 17.84 17.84 17.06 0 3,000 -0.1
13/09/2023
17.84
 1,683,700 16.71 18.35 16.71 0 101 -0.0
12/09/2023
16.71
 1,001,900 15.76 16.71 15.76 5,000 0 0.1
11/09/2023
15.76
 1,231,100 16.45 16.88 15.76 0 0 0
08/09/2023
16.45
 1,407,000 16.02 16.80 15.84 0 1,000 -0.0
07/09/2023
16.02
 1,148,600 16.02 16.62 16.02 0 0 0
06/09/2023
16.02
 1,683,000 14.63 16.02 14.46 0 200 -0.0
05/09/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
05/09/2023
14.63
 677,800 14.09 15.50 14.46 0 200 -0.0
31/08/2023
14.09
 979,800 13.93 14.56 14.01 0 100 -0.0
30/08/2023
13.93
 553,100 13.62 13.93 13.62 0 0 0
29/08/2023
13.62
 449,000 13.77 13.93 13.54 0 0 0
28/08/2023
13.77
 761,700 13.30 13.77 13.30 2,200 0 0.0
25/08/2023
13.30
 499,900 13.46 13.62 13.22 600 0 0
24/08/2023
13.46
 505,900 13.07 13.46 13.07 0 0 0
23/08/2023
13.07
 601,700 13.07 13.46 12.59 0 0 0
22/08/2023
13.07
 843,000 13.07 13.22 12.04 80 0 0.0
21/08/2023
13.07
 620,500 13.38 13.54 12.83 4 0 0.0
18/08/2023
13.38
 1,509,500 14.80 14.80 13.38 30 0 0.0
17/08/2023
14.80
 975,400 15.03 15.35 14.80 0 0 0
16/08/2023
15.03
 501,100 15.27 15.27 14.88 0 0 0
15/08/2023
15.27
 945,700 15.35 15.51 14.88 0 0 0
14/08/2023
15.35
 1,303,800 15.03 15.74 15.11 0 5,060 -0.1
11/08/2023
15.03
 1,128,700 14.48 15.19 14.09 0 11,500 -0.2
10/08/2023
14.48
 609,400 14.72 14.95 14.40 5,000 3,000 0.0
09/08/2023
14.72
 1,081,100 14.40 14.80 14.25 0 0 0
08/08/2023
14.40
 660,100 14.40 14.64 14.33 0 0 0
07/08/2023
14.40
 448,100 14.33 14.56 14.25 0 0 0
04/08/2023
14.33
 476,000 14.01 14.33 13.93 0 0 0
03/08/2023
14.01
 802,100 14.33 14.40 13.77 50 0 0.0
02/08/2023
14.33
 458,800 14.17 14.40 14.01 0 0 0
01/08/2023
14.17
 491,400 14.48 14.64 13.38 50 0 0.0
31/07/2023
14.48
 1,342,100 14.95 15.03 14.33 9,550 300 0.2
28/07/2023
14.95
 581,000 14.95 15.19 14.88 0 0 0
27/07/2023
14.95
 748,200 15.11 15.19 14.72 5,000 0 0.1
26/07/2023
15.11
 778,900 15.03 15.35 14.95 0 0 0
25/07/2023
15.03
 719,100 15.19 15.51 15.03 0 0 0
24/07/2023
15.19
 543,200 15.35 15.58 15.11 0 0 0
21/07/2023
15.35
 612,500 15.27 15.43 15.11 0 0 0
20/07/2023
15.27
 651,400 14.80 15.27 14.72 0 0 0
19/07/2023
14.80
 830,900 15.03 15.19 14.80 2,000 0 0.0
18/07/2023
15.03
 603,600 15.11 15.35 14.95 0 0 0
17/07/2023
15.11
 745,800 15.27 15.51 14.95 0 0 0
14/07/2023
15.27
 1,403,400 14.72 15.35 14.56 4,000 100 0.1
13/07/2023
14.72
 728,900 14.40 14.80 14.40 0 6,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |