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)
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
12/07/2023
14.40
 576,400 14.48 14.72 14.01 100 0 0.0
11/07/2023
14.48
 862,700 14.80 14.88 14.48 900 0 0.0
10/07/2023
14.80
 969,500 14.64 15.03 14.48 0 0 0
07/07/2023
14.64
 1,115,700 14.01 14.72 13.85 0 0 0
06/07/2023
14.01
 628,300 14.48 14.56 14.01 0 0 0
05/07/2023
14.48
 841,601 14.25 14.64 14.25 0 0 0
04/07/2023
14.25
 597,662 13.77 14.33 13.77 0 0 0
03/07/2023
13.77
 407,175 13.85 14.09 13.70 0 0 0
30/06/2023
13.85
 514,128 14.17 14.33 13.77 0 0 0
29/06/2023
14.17
 624,078 14.40 14.48 14.17 0 0 0
28/06/2023
14.40
 829,103 14.64 14.95 14.33 0 0 0
27/06/2023
14.64
 351,815 14.64 14.95 14.17 0 0 0
26/06/2023
14.64
 955,175 14.95 15.03 14.01 0 0 0
23/06/2023
14.95
 939,739 14.56 15.11 14.56 0 11 -0.0
22/06/2023
14.56
 183,190 14.33 14.80 14.40 0 0 0
21/06/2023
14.33
 1,011,334 14.17 14.64 14.09 700 0 0.0
20/06/2023
14.17
 821,142 13.54 14.17 13.54 0 0 0
19/06/2023
13.54
 564,559 13.62 13.93 13.54 20 0 0.0
16/06/2023
13.62
 655,970 13.70 14.17 13.62 0 0 0
15/06/2023
13.70
 671,143 13.62 13.85 13.38 0 0 0
14/06/2023
13.62
 906,927 14.25 14.40 13.54 0 0 0
13/06/2023
14.25
 1,562,441 14.01 14.72 13.85 0 0 0
12/06/2023
14.01
 1,222,800 13.62 14.56 13.62 0 0 0
09/06/2023
13.62
 347,217 13.54 13.93 13.38 0 2,300 -0.0
08/06/2023
13.54
 863,670 13.93 14.48 13.54 0 0 0
07/06/2023
13.93
 2,306,661 12.67 13.93 12.59 0 0 0
06/06/2023
12.67
 601,010 12.83 12.91 12.59 0 0 0
05/06/2023
12.83
 814,211 12.59 13.07 12.59 0 0 0
02/06/2023
12.59
 992,161 12.83 13.14 12.20 0 0 0
01/06/2023
12.83
 890,638 12.99 13.14 12.51 0 0 0
31/05/2023
12.99
 855,141 12.83 13.22 12.67 0 0 0
30/05/2023
12.83
 941,961 12.75 12.91 12.51 0 0 0
29/05/2023
12.75
 1,032,518 12.59 12.99 12.36 0 0 0
26/05/2023
12.59
 1,655,053 12.04 12.83 11.96 100 500 -0.0
25/05/2023
12.04
 792,713 11.81 12.28 11.73 0 0 0
24/05/2023
11.81
 1,147,706 11.96 12.12 11.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |