CTCP Ống thép Việt Đức VG PIPE (vgs)

18
-0.20
(-1.10%)
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
(2026-07-06) 		-2.80 -13.33% 2,894,300 8,700 0
17
21.30
18
2 tháng
(2026-06-08) 		-3.20 -14.95% 5,917,500 -31,300 0
17
22.40
18
3 tháng
(2026-05-07) 		-5.07 -21.79% 11,746,100 -24,100 0
17
23.27
18
6 tháng
(2026-02-06) 		-7.18 -28.28% 38,776,900 -29,900 2.2
17
26.81
18
12 tháng
(2025-08-11) 		-11.97 -39.67% 171,712,600 -481,900 -8.4
17
32.85
18
24 tháng
(2024-08-15) 		-9.75 -34.87% 394,557,384 -775,864 -16.5
16.80
34.04
18
36 tháng
(2023-08-21) 		5.69 45.46% 670,732,374 -462,057 -11.9
12.51
35.49
18
60 tháng
(2021-08-31) 		-3.76 -17.11% 943,320,055 -465,323 -14.0
4.75
35.49
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/08/2023
12.51
 601,700 12.51 12.89 12.06 0 0 0
22/08/2023
12.51
 843,000 12.51 12.66 11.53 80 0 0.0
21/08/2023
12.51
 620,500 12.81 12.96 12.29 4 0 0.0
18/08/2023
12.81
 1,509,500 14.17 14.17 12.81 30 0 0.0
17/08/2023
14.17
 975,400 14.40 14.70 14.17 0 0 0
16/08/2023
14.40
 501,100 14.62 14.62 14.25 0 0 0
15/08/2023
14.62
 945,700 14.70 14.85 14.25 0 0 0
14/08/2023
14.70
 1,303,800 14.40 15.07 14.47 0 5,060 -0.1
11/08/2023
14.40
 1,128,700 13.87 14.55 13.49 0 11,500 -0.2
10/08/2023
13.87
 609,400 14.09 14.32 13.79 5,000 3,000 0.0
09/08/2023
14.09
 1,081,100 13.79 14.17 13.64 0 0 0
08/08/2023
13.79
 660,100 13.79 14.02 13.72 0 0 0
07/08/2023
13.79
 448,100 13.72 13.94 13.64 0 0 0
04/08/2023
13.72
 476,000 13.42 13.72 13.34 0 0 0
03/08/2023
13.42
 802,100 13.72 13.79 13.19 50 0 0.0
02/08/2023
13.72
 458,800 13.57 13.79 13.42 0 0 0
01/08/2023
13.57
 491,400 13.87 14.02 12.81 50 0 0.0
31/07/2023
13.87
 1,342,100 14.32 14.40 13.72 9,550 300 0.2
28/07/2023
14.32
 581,000 14.32 14.55 14.25 0 0 0
27/07/2023
14.32
 748,200 14.47 14.55 14.09 5,000 0 0.1
26/07/2023
14.47
 778,900 14.40 14.70 14.32 0 0 0
25/07/2023
14.40
 719,100 14.55 14.85 14.40 0 0 0
24/07/2023
14.55
 543,200 14.70 14.92 14.47 0 0 0
21/07/2023
14.70
 612,500 14.62 14.77 14.47 0 0 0
20/07/2023
14.62
 651,400 14.17 14.62 14.09 0 0 0
19/07/2023
14.17
 830,900 14.40 14.55 14.17 2,000 0 0.0
18/07/2023
14.40
 603,600 14.47 14.70 14.32 0 0 0
17/07/2023
14.47
 745,800 14.62 14.85 14.32 0 0 0
14/07/2023
14.62
 1,403,400 14.09 14.70 13.94 4,000 100 0.1
13/07/2023
14.09
 728,900 13.79 14.17 13.79 0 6,000 -0.1
12/07/2023
13.79
 576,400 13.87 14.09 13.42 100 0 0.0
11/07/2023
13.87
 862,700 14.17 14.25 13.87 900 0 0.0
10/07/2023
14.17
 969,500 14.02 14.40 13.87 0 0 0
07/07/2023
14.02
 1,115,700 13.42 14.09 13.27 0 0 0
06/07/2023
13.42
 628,300 13.87 13.94 13.42 0 0 0
05/07/2023
13.87
 841,601 13.64 14.02 13.64 0 0 0
04/07/2023
13.64
 597,662 13.19 13.72 13.19 0 0 0
03/07/2023
13.19
 407,175 13.27 13.49 13.12 0 0 0
30/06/2023
13.27
 514,128 13.57 13.72 13.19 0 0 0
29/06/2023
13.57
 624,078 13.79 13.87 13.57 0 0 0
28/06/2023
13.79
 829,103 14.02 14.32 13.72 0 0 0
27/06/2023
14.02
 351,815 14.02 14.32 13.57 0 0 0
26/06/2023
14.02
 955,175 14.32 14.40 13.42 0 0 0
23/06/2023
14.32
 939,739 13.94 14.47 13.94 0 11 -0.0
22/06/2023
13.94
 183,190 13.72 14.17 13.79 0 0 0
21/06/2023
13.72
 1,011,334 13.57 14.02 13.49 700 0 0.0
20/06/2023
13.57
 821,142 12.96 13.57 12.96 0 0 0
19/06/2023
12.96
 564,559 13.04 13.34 12.96 20 0 0.0
16/06/2023
13.04
 655,970 13.12 13.57 13.04 0 0 0
15/06/2023
13.12
 671,143 13.04 13.27 12.81 0 0 0
14/06/2023
13.04
 906,927 13.64 13.79 12.96 0 0 0
13/06/2023
13.64
 1,562,441 13.42 14.09 13.27 0 0 0
12/06/2023
13.42
 1,222,800 13.04 13.94 13.04 0 0 0
09/06/2023
13.04
 347,217 12.96 13.34 12.81 0 2,300 -0.0
08/06/2023
12.96
 863,670 13.34 13.87 12.96 0 0 0
07/06/2023
13.34
 2,306,661 12.14 13.34 12.06 0 0 0
06/06/2023
12.14
 601,010 12.29 12.36 12.06 0 0 0
05/06/2023
12.29
 814,211 12.06 12.51 12.06 0 0 0
02/06/2023
12.06
 992,161 12.29 12.59 11.68 0 0 0
01/06/2023
12.29
 890,638 12.44 12.59 11.98 0 0 0
31/05/2023
12.44
 855,141 12.29 12.66 12.14 0 0 0
30/05/2023
12.29
 941,961 12.21 12.36 11.98 0 0 0
29/05/2023
12.21
 1,032,518 12.06 12.44 11.83 0 0 0
26/05/2023
12.06
 1,655,053 11.53 12.29 11.46 100 500 -0.0
25/05/2023
11.53
 792,713 11.31 11.76 11.23 0 0 0
24/05/2023
11.31
 1,147,706 11.46 11.61 11.31 0 0 0
23/05/2023
11.46
 1,145,534 11.83 11.91 11.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |