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)
15/11/2022
4.96
 882,385 5.43 5.51 4.96 0 0 0
14/11/2022
5.43
 324,961 5.51 5.51 5.12 0 0 0
11/11/2022
5.51
 542,036 5.43 5.59 4.96 400 0 0.0
10/11/2022
5.43
 489,600 5.98 5.98 5.43 0 0 0
09/11/2022
5.98
 263,149 6.22 6.45 5.67 2,400 0 0.0
08/11/2022
6.22
 354,682 6.45 6.45 5.90 0 0 0
07/11/2022
6.45
 397,592 7.16 7.24 6.45 1,400 0 0.0
04/11/2022
7.16
 392,445 7.87 7.87 7.16 0 0 0
03/11/2022
7.87
 139,960 8.11 8.19 7.71 0 0 0
02/11/2022
8.11
 497,679 7.87 8.34 7.87 0 3,600 -0.0
01/11/2022
7.87
 287,526 7.71 8.11 7.48 0 0 0
31/10/2022
7.71
 612,470 8.50 8.50 7.71 0 0 0
28/10/2022
8.50
 250,160 8.89 9.05 8.50 0 0 0
27/10/2022
8.89
 228,512 8.26 8.97 7.48 0 0 0
26/10/2022
8.26
 87,261 8.82 8.82 8.26 0 0 0
25/10/2022
8.82
 590,685 9.21 9.76 8.34 0 0 0
24/10/2022
9.21
 271,629 10.15 10.55 9.21 1,200 0 0.0
21/10/2022
10.15
 633,108 11.26 11.33 10.15 500 0 0.0
20/10/2022
11.26
 119,000 11.18 11.33 11.10 0 0 0
19/10/2022
11.18
 75,590 11.26 11.41 10.94 0 0 0
18/10/2022
11.26
 245,321 11.10 11.49 11.02 500 0 0.0
17/10/2022
11.10
 201,142 11.26 11.26 10.63 0 0 0
14/10/2022
11.26
 334,195 11.41 12.04 10.31 0 0 0
13/10/2022
11.41
 204,638 11.26 11.49 11.02 0 100 -0.0
12/10/2022
11.26
 371,262 10.47 11.49 10.47 0 0 0
11/10/2022
10.47
 396,776 11.57 11.73 10.47 3,500 0 0.1
10/10/2022
11.57
 295,477 11.02 11.89 10.23 300 0 0.0
07/10/2022
11.02
 341,468 11.73 11.89 10.63 4,000 0 0.1
06/10/2022
11.73
 326,939 12.44 12.67 11.26 500 0 0.0
05/10/2022
12.44
 282,318 11.65 12.44 11.81 0 3,000 -0.0
04/10/2022
11.65
 321,599 11.73 12.83 11.49 0 0 0
03/10/2022
11.73
 279,952 12.99 13.30 11.73 0 0 0
30/09/2022
12.99
 406,846 12.83 13.30 11.81 0 0 0
29/09/2022
12.83
 301,661 13.22 13.77 12.83 0 0 0
28/09/2022
13.22
 357,293 13.38 13.54 12.91 0 0 0
27/09/2022
13.38
 361,946 13.22 13.77 13.07 0 0 0
26/09/2022
13.22
 564,063 14.56 14.56 13.14 7,600 0 0.1
23/09/2022
14.56
 356,866 14.88 15.03 14.56 0 0 0
22/09/2022
14.88
 398,719 14.56 14.95 14.09 0 0 0
21/09/2022
14.56
 324,224 14.56 14.80 13.38 0 0 0
20/09/2022
14.56
 538,904 14.17 14.56 13.62 0 0 0
19/09/2022
14.17
 1,114,990 15.51 15.90 14.01 0 0 0
16/09/2022
15.51
 750,622 17.08 17.08 15.51 0 0 0
15/09/2022
17.08
 466,441 16.77 17.24 16.61 0 0 0
14/09/2022
16.77
 789,611 16.84 16.84 15.27 0 0 0
13/09/2022
16.84
 624,605 16.92 17.16 16.37 3,000 0 0.1
12/09/2022
16.92
 663,534 16.21 17.55 16.37 0 0 0
09/09/2022
16.21
 1,436,561 14.95 16.21 14.95 0 0 0
08/09/2022
14.95
 481,403 14.80 15.27 14.56 0 0 0
07/09/2022
14.80
 799,600 14.56 15.27 14.56 0 0 0
06/09/2022
14.56
 421,448 14.95 15.74 14.56 0 0 0
05/09/2022
14.95
 704,506 13.70 15.03 13.70 0 0 0
31/08/2022
13.70
 144,817 13.62 13.93 13.38 0 0 0
30/08/2022
13.62
 114,735 13.62 14.01 13.54 0 0 0
29/08/2022
13.62
 205,617 14.01 14.01 13.22 0 0 0
26/08/2022
14.01
 128,700 14.33 14.56 14.01 0 0 0
25/08/2022
14.33
 365,920 13.85 14.40 13.77 200 1,000 -0.0
24/08/2022
13.85
 103,600 13.77 14.01 13.85 3,000 0 0.1
23/08/2022
13.77
 104,100 13.62 13.85 13.46 0 1,700 -0.0
22/08/2022
13.62
 136,984 13.62 13.85 13.46 1,000 0 0.0
19/08/2022
13.62
 313,100 14.09 14.17 13.54 0 0 0
18/08/2022
14.09
 176,500 14.25 14.33 14.01 3,000 0 0.1
17/08/2022
14.25
 205,700 14.56 14.64 14.17 0 0 0
16/08/2022
14.56
 211,045 14.40 14.88 14.33 0 3,000 -0.1
15/08/2022
14.40
 230,235 14.48 15.03 14.40 0 0 0
12/08/2022
14.48
 367,312 14.01 14.80 13.77 0 0 0
11/08/2022
14.01
 193,456 14.33 14.56 13.93 0 0 0
10/08/2022
14.33
 109,770 14.40 14.40 14.17 0 0 0
09/08/2022
14.40
 260,500 14.33 14.80 14.33 0 0 0
08/08/2022
14.33
 217,432 14.17 14.56 14.01 0 0 0
05/08/2022
14.17
 141,900 14.09 14.17 13.70 0 0 0
04/08/2022
14.09
 231,800 14.40 14.72 13.85 0 0 0
03/08/2022
14.40
 350,417 13.54 14.56 13.30 0 0 0
02/08/2022
13.54
 172,230 13.46 13.70 13.38 0 0 0
01/08/2022
13.46
 270,400 12.99 13.70 13.07 0 0 0
29/07/2022
12.99
 172,700 12.83 13.07 12.75 0 0 0
28/07/2022
12.83
 196,811 12.44 12.91 12.51 0 0 0
27/07/2022
12.44
 41,939 12.44 12.75 12.28 0 0 0
26/07/2022
12.44
 167,300 12.67 12.75 11.89 0 0 0
25/07/2022
12.67
 327,600 13.54 13.54 12.20 0 0 0
22/07/2022
13.54
 74,770 13.54 13.77 13.46 0 0 0
21/07/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/15 (Volume + 15%, Ratio=0.15)
21/07/2022
13.54
 152,350 13.28 14.17 13.54 0 0 0
20/07/2022
13.28
 732,265 12.32 13.55 12.46 0 3,000 -0.1
19/07/2022
12.32
 125,000 12.53 12.59 12.25 1,000 0 0.0
18/07/2022
12.53
 131,403 12.73 13.14 12.53 6,000 0 0.1
15/07/2022
12.73
 306,677 12.25 13.07 12.25 7,000 3,000 0.1
14/07/2022
12.25
 128,000 11.98 12.25 11.57 3,000 3,000 -0.0
13/07/2022
11.98
 164,203 12.05 12.46 11.91 0 0 0
12/07/2022
12.05
 95,900 11.70 12.18 11.50 0 0 0
11/07/2022
11.70
 163,700 11.57 11.98 11.50 3,000 1,200 0.0
08/07/2022
11.57
 200,800 10.95 11.57 10.95 0 0 0
07/07/2022
10.95
 81,103 10.95 11.36 10.61 0 0 0
06/07/2022
10.95
 88,411 11.36 11.70 10.95 0 0 0
05/07/2022
11.36
 108,311 11.98 12.25 11.36 0 0 0
04/07/2022
11.98
 53,800 12.05 12.32 11.70 0 0 0
01/07/2022
12.05
 77,100 11.77 12.05 11.16 0 0 0
30/06/2022
11.77
 121,803 12.39 12.53 11.77 0 0 0
29/06/2022
12.39
 127,317 12.05 12.53 11.64 0 0 0
28/06/2022
12.05
 104,922 12.18 12.39 11.77 0 0 0
27/06/2022
12.18
 125,400 11.70 12.32 11.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |