CTCP Ống thép Việt Đức VG PIPE (vgs)

16.50
0.20
(1.23%)
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
(2026-08-19) 		-1.40 -7.91% 2,965,400 -22,800 -0.9
16.10
26.50
16.50
2 tháng
(2026-07-20) 		-1.90 -10.44% 5,426,100 -26,300 -1.0
16.10
26.50
16.50
3 tháng
(2026-06-22) 		-5.30 -24.54% 8,827,600 -44,000 -1.4
16.10
26.50
16.50
6 tháng
(2026-03-23) 		-4.48 -21.56% 28,540,900 -61,500 -1.9
15.42
26.50
16.50
12 tháng
(2025-09-23) 		-12.43 -43.26% 122,190,700 -645,200 -19.4
15.42
32.27
16.50
24 tháng
(2024-09-30) 		-17.74 -52.11% 381,786,862 -932,562 -33.3
14.02
34.04
16.50
36 tháng
(2023-10-04) 		1.38 9.22% 653,987,131 -292,621 -18.4
10.45
35.49
16.50
60 tháng
(2021-10-14) 		-7.62 -31.87% 946,993,896 -263,737 -19.7
4.75
35.49
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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 20,200 4.6
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 15,100 11,100 0.1
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
03/09/2024
22.03
 1,883,024 22.29 22.90 21.94 94,900 37,000 1.5
02/09/2024
19.67
 679,052 19.50 19.76 19.41 24,500 0 0.6
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 13,800 68,600 -1.9
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
21.23
 936,902 20.98 21.23 20.73 146,400 0 3.7
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
28.60
 640,620 25.12 28.60 25.12 35,800 0 1.2
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

Chính sách bảo mật | Điều khoản sử dụng |