CTCP Ống thép Việt Đức VG PIPE (vgs)

26
0
(0%)
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
(2025-12-30) 		-0.30 -1.14% 14,604,800 31,700 0.7
25
28.10
26
2 tháng
(2025-12-01) 		-1.80 -6.47% 22,575,600 38,400 0.7
25
28.50
26
3 tháng
(2025-10-31) 		-2.90 -10.03% 36,957,700 -39,200 -1.6
25
29.40
26
6 tháng
(2025-08-04) 		-4.90 -15.86% 137,722,400 -572,600 -15.4
25
34.30
26
12 tháng
(2025-02-03) 		1 4% 276,644,396 -150,136 -1.7
17.55
34.30
26
24 tháng
(2024-02-15) 		6 30% 503,211,317 -443,821 -13.8
17.55
37.06
26
36 tháng
(2023-02-14) 		16.48 173% 723,458,230 -309,663 -10.9
9.29
37.06
26
60 tháng
(2021-02-24) 		16.11 163.01% 973,529,714 -315,793 -13.6
4.96
37.06
26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/05/2023
11.96
 1,145,534 12.36 12.44 11.81 0 0 0
22/05/2023
12.36
 1,224,191 11.96 12.44 11.96 0 0 0
19/05/2023
11.96
 1,706,506 11.41 12.44 11.33 1,500 0 0.0
18/05/2023
11.41
 501,071 11.41 11.65 11.41 0 0 0
17/05/2023
11.41
 761,205 11.81 11.96 11.41 0 0 0
16/05/2023
11.81
 917,131 11.41 11.89 11.33 0 0 0
15/05/2023
11.41
 851,800 11.81 11.96 11.41 0 0 0
12/05/2023
11.81
 1,377,700 11.49 12.04 11.41 0 0 0
11/05/2023
11.49
 1,797,500 10.55 11.57 10.70 0 0 0
10/05/2023
10.55
 477,216 10.39 10.55 10.31 0 0 0
09/05/2023
10.39
 1,039,132 10.00 10.39 10.00 0 0 0
08/05/2023
10.00
 283,886 9.76 10.00 9.84 0 0 0
05/05/2023
9.76
 244,515 9.76 9.92 9.68 0 0 0
04/05/2023
9.76
 241,418 9.84 9.84 9.68 0 0 0
28/04/2023
9.84
 335,837 9.76 9.84 9.68 0 0 0
27/04/2023
9.76
 217,500 10.00 10.07 9.76 0 1,000 -0.0
26/04/2023
10.00
 453,451 9.60 10.00 9.52 0 0 0
25/04/2023
9.60
 451,442 9.52 9.84 9.45 0 0 0
24/04/2023
9.52
 373,539 9.76 9.76 9.45 0 0 0
21/04/2023
9.76
 367,600 9.60 9.76 9.45 0 0 0
20/04/2023
9.60
 473,104 9.76 9.84 9.60 10 0 0.0
19/04/2023
9.76
 576,019 10.07 10.07 9.76 0 0 0
18/04/2023
10.07
 397,748 10.07 10.15 9.84 0 0 0
17/04/2023
10.07
 408,527 10.00 10.15 9.84 0 45 -0.0
14/04/2023
10.00
 585,378 10.15 10.31 10.00 0 0 0
13/04/2023
10.15
 481,641 10.07 10.15 9.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |