CTCP Ống thép Việt Đức VG PIPE (vgs)

21.60
-0.40
(-1.82%)
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
(2026-05-19) 		0.47 2.14% 5,052,600 14,100 0
21
23.08
22
2 tháng
(2026-04-20) 		-1.83 -7.54% 10,459,000 -57,300 0
21
24.23
22
3 tháng
(2026-03-20) 		0.18 0.82% 18,895,300 -32,000 0.9
20.78
24.32
22
6 tháng
(2025-12-22) 		-2.88 -11.40% 55,729,500 -135,600 -1.7
20.78
26.91
22
12 tháng
(2025-06-23) 		-0.50 -2.17% 230,184,000 -483,500 -10.4
20.78
32.85
22
24 tháng
(2024-06-28) 		-7.03 -23.90% 431,399,053 -766,385 -20.2
16.80
35.49
22
36 tháng
(2023-07-04) 		8.76 64.19% 693,642,537 -421,737 -11.9
12.51
35.49
22
60 tháng
(2021-07-14) 		12.90 135.70% 959,078,008 -467,643 -15.4
4.75
35.49
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2024
17.49
 504,242 17.99 18.16 17.49 130 10,200 -0.2
12/01/2024
17.91
 867,846 18.32 18.41 17.91 59 0 0.0
11/01/2024
18.32
 802,662 18.24 18.66 18.16 100 0 0.0
10/01/2024
18.24
 991,618 18.57 18.66 18.16 50 0 0.0
09/01/2024
18.66
 943,454 19.15 19.15 18.57 0 0 0
08/01/2024
19.07
 573,382 18.99 19.32 18.99 0 0 0
05/01/2024
18.90
 555,205 19.07 19.15 18.90 4,800 0 0.1
04/01/2024
19.07
 782,413 19.24 19.40 19.07 29,600 0 0.7
03/01/2024
19.24
 601,179 18.82 19.24 18.66 22,500 120 0.5
02/01/2024
18.82
 951,096 19.32 19.40 18.82 29,600 0 0.7
29/12/2023
19.15
 496,700 19.24 19.40 19.15 13,500 0 0.3
28/12/2023
19.24
 694,300 19.32 19.65 19.07 6,700 4,900 0.0
27/12/2023
19.32
 739,700 19.40 19.73 19.32 7,602 0 0.2
26/12/2023
19.40
 641,900 19.07 19.48 18.99 6,800 0 0.2
25/12/2023
19.07
 1,070,600 18.90 19.65 18.90 0 0 0
22/12/2023
18.90
 617,900 19.24 19.40 18.66 0 0 0
21/12/2023
19.24
 621,300 18.99 19.48 18.82 0 0 0
20/12/2023
18.99
 338,200 19.07 19.32 18.82 0 100 -0.0
19/12/2023
19.07
 906,600 18.49 19.15 18.32 0 0 0
18/12/2023
18.49
 524,700 18.32 18.74 18.16 0 0 0
15/12/2023
18.32
 627,200 18.24 18.66 17.41 1,000 0 0.0
14/12/2023
18.24
 871,200 18.32 18.82 17.99 0 0 0
13/12/2023
18.32
 1,094,300 18.99 19.15 18.32 0 0 0
12/12/2023
18.99
 678,900 18.82 19.32 18.90 0 0 0
11/12/2023
18.82
 696,500 19.07 19.32 18.66 0 0 0
08/12/2023
19.07
 1,656,100 19.40 20.31 18.90 0 200 -0.0
07/12/2023
19.40
 2,181,500 19.73 19.82 18.41 0 0 0
06/12/2023
19.73
 684,800 19.48 19.82 19.24 1,000 4,000 -0.1
05/12/2023
19.48
 880,400 19.73 19.73 19.40 0 2,000 -0.0
04/12/2023
19.73
 1,854,600 18.74 20.23 18.74 100 23 0.0
01/12/2023
18.74
 902,000 18.41 18.82 18.16 0 7,900 0
30/11/2023
18.41
 1,234,100 18.74 19.24 18.41 0 88,000 -2.0
29/11/2023
18.74
 1,255,000 18.74 19.07 18.49 0 0 0
28/11/2023
18.74
 1,989,100 17.66 18.90 17.25 90,800 0 2.0
27/11/2023
17.66
 811,200 17.83 18.16 17.49 0 0 0
24/11/2023
17.83
 1,658,100 17.08 17.83 15.50 7,000 0 0.1
23/11/2023
17.08
 2,148,800 18.90 19.07 17.08 0 21 -0.0
22/11/2023
18.90
 1,331,600 18.82 18.90 18.49 4,000 20 0.1
21/11/2023
18.82
 1,972,200 18.24 19.40 18.24 0 140 -0.0
20/11/2023
18.24
 1,099,100 17.83 18.24 16.75 0 100 -0.0
17/11/2023
17.83
 2,036,500 18.24 18.57 17.58 0 2,000 -0.0
16/11/2023
18.24
 1,161,400 17.74 18.24 17.41 0 0 0
15/11/2023
17.74
 1,550,000 18.07 19.24 17.58 0 66,803 -1.5
14/11/2023
18.07
 1,014,600 18.07 18.49 17.58 0 42,500 -0.9
13/11/2023
18.07
 1,767,400 17.41 18.66 17.41 100 12,200 -0.3
10/11/2023
17.41
 1,644,000 17.49 18.07 17.16 0 5,100 -0.1
09/11/2023
17.49
 2,037,100 17.00 18.24 17.00 51,700 23,700 0.6
08/11/2023
17.00
 1,820,600 15.50 17.00 15.26 70,300 14,000 1.1
07/11/2023
15.50
 1,102,400 15.67 15.92 15.34 12,800 0 0
06/11/2023
15.67
 1,203,000 15.26 15.67 15.26 14,000 50 0.3
03/11/2023
15.26
 1,513,600 15.17 15.34 14.51 13,500 4,800 0.2
02/11/2023
15.17
 1,213,700 14.01 15.26 14.18 50 7,700 -0.1
01/11/2023
14.01
 647,900 13.51 14.01 13.27 500 0 0.0
31/10/2023
13.51
 1,040,500 13.68 14.01 13.27 4,800 0 0.1
30/10/2023
13.68
 723,900 14.26 14.76 13.68 7,700 0 0.1
27/10/2023
14.26
 849,700 13.51 14.34 12.93 0 0 0
26/10/2023
13.51
 2,003,400 15.01 15.01 13.51 0 0 0
25/10/2023
15.01
 1,064,900 15.26 15.84 14.92 0 0 0
24/10/2023
15.26
 717,100 14.84 15.26 14.51 0 0 0
23/10/2023
14.84
 839,000 15.01 15.17 14.34 0 0 0
20/10/2023
15.01
 1,075,500 14.18 15.09 14.09 0 0 0
19/10/2023
14.18
 836,300 14.26 14.84 14.09 0 100 -0.0
18/10/2023
14.26
 1,918,800 15.50 15.75 14.01 200 0 0.0
17/10/2023
15.50
 1,032,300 16.83 17.08 15.42 0 0 0
16/10/2023
16.83
 1,286,400 17.16 17.74 16.58 0 8,000 -0.2
13/10/2023
17.16
 1,242,600 16.75 17.16 16.17 6,400 0 0.1
12/10/2023
16.75
 1,115,400 16.67 16.91 16.17 4,000 4,000 -0.0
11/10/2023
16.67
 988,500 16.17 16.67 15.92 6,300 0 0.1
10/10/2023
16.17
 1,425,700 16.33 16.83 16.17 0 0 0
09/10/2023
16.33
 1,322,500 15.34 16.33 15.17 0 0 0
06/10/2023
15.34
 917,600 14.84 15.34 14.43 100 0 0.0
05/10/2023
14.84
 885,300 14.92 15.42 14.76 1,900 0 0.0
04/10/2023
14.92
 1,245,200 14.76 15.50 13.93 0 0 0
03/10/2023
14.76
 1,823,000 16.33 16.33 14.76 0 0 0
02/10/2023
16.33
 806,400 16.33 16.91 16.08 6,900 0 0.1
29/09/2023
16.33
 984,100 16.75 17.25 16.33 0 0 0
28/09/2023
16.75
 1,253,900 16.33 17.16 15.84 0 0 0
27/09/2023
16.33
 1,229,700 15.67 16.33 14.84 0 0 0
26/09/2023
15.67
 2,088,500 17.33 17.33 15.67 0 0 0
25/09/2023
17.33
 1,029,600 19.24 19.24 17.33 0 0 0
22/09/2023
19.24
 2,244,000 18.99 19.82 17.41 0 0 0
21/09/2023
18.99
 1,806,800 18.41 20.15 18.24 0 100 -0.0
20/09/2023
18.41
 797,400 18.49 18.82 18.16 0 0 0
19/09/2023
18.49
 1,207,000 17.08 18.49 16.67 0 1,240 0
18/09/2023
17.08
 1,322,400 16.91 17.83 16.67 0 0 0
15/09/2023
16.91
 685,400 16.58 17.25 16.42 0 5,093 0
14/09/2023
16.58
 981,300 17.08 17.08 16.33 0 3,000 -0.1
13/09/2023
17.08
 1,683,700 16.00 17.58 16.00 0 101 -0.0
12/09/2023
16.00
 1,001,900 15.09 16.00 15.09 5,000 0 0.1
11/09/2023
15.09
 1,231,100 15.75 16.17 15.09 0 0 0
08/09/2023
15.75
 1,407,000 15.34 16.08 15.17 0 1,000 -0.0
07/09/2023
15.34
 1,148,600 15.34 15.92 15.34 0 0 0
06/09/2023
15.34
 1,683,000 14.01 15.34 13.85 0 200 -0.0
05/09/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
05/09/2023
14.01
 677,800 13.49 14.84 13.85 0 200 -0.0
31/08/2023
13.49
 979,800 13.34 13.94 13.42 0 100 -0.0
30/08/2023
13.34
 553,100 13.04 13.34 13.04 0 0 0
29/08/2023
13.04
 449,000 13.19 13.34 12.96 0 0 0
28/08/2023
13.19
 761,700 12.74 13.19 12.74 2,200 0 0.0
25/08/2023
12.74
 499,900 12.89 13.04 12.66 600 0 0
24/08/2023
12.89
 505,900 12.51 12.89 12.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |