CTCP Ống thép Việt Đức VG PIPE (vgs)

31.50
0.20
(0.64%)
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
(2024-10-22) 		-3.10 -8.96% 15,138,382 -117,110 -3.7
30.70
35.30
31.50
2 tháng
(2024-09-23) 		-4.90 -13.46% 32,493,086 -44,414 -1.2
30.70
39.10
31.50
3 tháng
(2024-08-23) 		-5.90 -15.78% 46,652,480 -73,952 -2.4
30.70
39.10
31.50
6 tháng
(2024-05-27) 		-1.74 -5.23% 116,103,126 -61,574 -4.3
30.70
40.76
31.50
12 tháng
(2023-11-27) 		11.21 55.28% 246,957,118 160,689 0.3
20.10
40.76
31.50
24 tháng
(2022-12-02) 		21.80 224.84% 459,555,830 168,549 0.1
8.23
40.76
31.50
36 tháng
(2021-12-07) 		-1.55 -4.69% 548,163,018 221,349 1.3
5.45
40.76
31.50
60 tháng
(2019-12-18) 		26.73 560.21% 698,677,107 -359,842 -6.4
4.12
40.76
31.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
31.50
 171,500 31.50 31.50 31.20 0 23,200 -0.7
20/11/2024
31.30
 889,400 30.70 32 30.20 17,600 33,200 -0.5
19/11/2024
30.70
 360,000 28.60 31.50 28.60 50 35,500 -1.1
18/11/2024
31.30
 676,300 31 32 30.70 70,200 123,400 -1.7
15/11/2024
31
 1,154,033 32.10 32.30 30.40 23,240 36,000 -0.4
14/11/2024
32.10
 953,563 34.40 34.80 31.90 24,800 133,500 -3.7
13/11/2024
34.20
 699,322 34 34.20 33.20 78,400 8,800 2.4
12/11/2024
34.20
 470,872 34.30 35.20 34.20 36,000 2,800 1.2
11/11/2024
34.30
 747,622 33 34.50 31 30,300 45,300 -0.5
08/11/2024
34
 829,294 34.40 34.80 33.80 8,600 36,600 -1.0
07/11/2024
34.60
 342,818 34.60 35 34.40 13,000 5,400 0.3
06/11/2024
34.50
 640,620 30.30 34.50 30.30 0 0 0
05/11/2024
33.60
 439,776 33.30 33.80 33.30 81,000 1,700 2.7
04/11/2024
33.60
 582,148 33.80 33.80 32.80 35,900 23,800 0.4
01/11/2024
33.80
 884,848 34.50 34.50 33.20 0 71,100 -2.4
31/10/2024
34.50
 348,231 34.90 35 34.50 1,700 0 0.1
30/10/2024
34.90
 460,980 35 35.10 34.40 33,300 0 1.2
29/10/2024
35
 468,256 34.50 35.10 33.50 39,800 36,300 0.1
28/10/2024
34.90
 433,429 34.40 35.60 34.40 3,800 56,600 -1.8
25/10/2024
34.40
 426,302 34.60 34.80 34.30 100 65,500 -2.3
24/10/2024
34.50
 754,894 37 38.10 34.10 39,500 4,500 1.2
23/10/2024
35.30
 693,708 34.60 35.30 33.90 51,600 13,100 1.3
22/10/2024
34.60
 1,710,466 36.80 36.90 33.20 82,900 32,600 1.7
21/10/2024
35.50
 964,153 37.60 37.60 35.50 8,800 17,900 -0.4
18/10/2024
37.60
 686,102 38.20 38.70 37.60 13,100 48,800 -1.4
17/10/2024
38.10
 807,784 38.10 38.40 37.20 21,600 1,100 0.8
16/10/2024
38
 534,182 37.70 38 37.50 6,500 5,900 0.0
15/10/2024
37.70
 647,468 38.10 38.40 37.50 39,500 1,300 1.4
14/10/2024
38
 500,721 38.10 38.50 37.60 1,100 52,200 -1.9
11/10/2024
38.10
 582,283 37.60 38.20 37.20 5,900 36,392 -1.2
10/10/2024
37.60
 663,283 38.20 38.50 37.60 0 0 0
09/10/2024
38.20
 586,770 38.50 38.50 38 10,000 92,100 -3.1
08/10/2024
38.20
 1,186,145 37.40 38.80 37 33,700 19,300 0.6
07/10/2024
37.40
 333,827 37.30 37.70 37.10 0 24,200 -0.9
04/10/2024
37.30
 730,107 37 37.70 36.90 144,200 70,200 2.7
03/10/2024
37
 1,450,548 38.20 38.40 37 9,300 68,700 -2.2
02/10/2024
38.20
 616,153 38.60 38.60 38 23,000 36,100 -0.5
01/10/2024
38.50
 1,470,326 39 40.10 38 13,400 22,282 -0.4
30/09/2024
39.10
 1,068,266 38.40 39.50 38.40 29,800 127,000 -3.8
27/09/2024
38.40
 1,323,506 38 38.90 37.80 123,500 59,700 2.5
26/09/2024
38
 724,811 38.20 38.50 37.60 133,200 2,000 5.0
25/09/2024
38
 1,733,936 36.60 38.60 36.60 128,200 7,330 4.6
24/09/2024
36.50
 355,354 36.40 36.70 36.20 9,600 0 0.3
23/09/2024
36.40
 388,979 35.70 36.80 33.60 12,000 1,200 0.4
20/09/2024
36.90
 795,240 36.90 37.30 36.80 7,300 35,035 -1.0
19/09/2024
36.70
 1,524,296 35.80 37.20 35.80 100 30,403 -1.1
18/09/2024
35.80
 534,794 35.50 35.90 35.10 21,200 0 0.8
17/09/2024
35.40
 580,303 34.50 35.40 34 10,300 40,100 -1.0
16/09/2024
34.60
 479,076 35.50 35.70 34.60 10,000 4,300 0.2
13/09/2024
35.50
 317,846 35.80 35.90 35.40 20,000 0 0.7
12/09/2024
35.80
 345,978 35.80 35.90 35.10 10,000 15,100 -0.2
11/09/2024
35.40
 692,753 35.50 36.10 34.30 4,400 9,500 -0.2
10/09/2024
35.50
 476,531 36.50 36.50 35.10 20,000 5,700 0.5
09/09/2024
36
 772,994 35.20 36.80 34.90 0 0 0
06/09/2024
35.20
 809,590 35.80 35.80 34.90 10,000 0 0.4
05/09/2024
35.80
 694,542 36.20 36.70 35.50 20,500 0 0.7
04/09/2024
36.20
 646,050 36.60 36.60 35.90 0 9,000 -0.3
30/08/2024
36.60
 586,461 36.60 37 36.40 20,000 15,300 0.2
29/08/2024
36.70
 350,440 37.20 37.20 36.70 0 200 -0.0
28/08/2024
37.20
 1,061,940 37.20 37.40 36.10 9,000 48,700 -1.5
27/08/2024
36.90
 814,146 37.50 37.70 36.70 15,200 1,200 0.5
26/08/2024
37.40
 1,159,255 37.40 39 37.20 100 41,500 -1.6
23/08/2024
37.40
 1,517,159 35.40 37.50 35.40 57,600 9,200 1.8
22/08/2024
35.90
 524,794 36.50 36.50 35.70 0 50,500 -1.8
21/08/2024
36.20
 954,756 36 36.80 35.60 18,800 54,400 -1.3
20/08/2024
36
 1,188,895 35.60 36.40 35.20 18,800 7,700 0.4
19/08/2024
35.50
 1,198,680 35 36.70 34.90 99,000 19,100 2.8
16/08/2024
34.90
 1,631,651 32.50 35.20 32 77,500 32,800 1.5
15/08/2024
32.10
 990,672 33.30 33.30 31.80 7,100 118,000 -3.6
14/08/2024
33.30
 543,051 34 34.30 33.20 10,300 3,500 0.2
13/08/2024
34
 825,649 34 34.20 33.10 9,900 25,400 -0.5
12/08/2024
33.90
 1,220,706 32.70 33.90 32 113,500 5,200 3.6
09/08/2024
32.60
 988,801 32 32.70 31.80 3,500 13,400 -0.3
08/08/2024
32
 931,231 32.80 32.90 31.10 73,600 94,000 -0.7
07/08/2024
32.80
 767,789 32.30 32.90 31.70 68,400 86,610 -0.6
06/08/2024
32.20
 1,114,819 30.90 32.60 30.50 40,900 131,300 -2.9
05/08/2024
31
 1,438,452 33.50 33.50 30.90 48,700 57,800 -0.3
02/08/2024
33.90
 1,250,176 32 34.10 30.70 140,800 23,400 3.7
01/08/2024
32
 1,731,541 34 35.10 31.50 137,500 29,500 3.5
31/07/2024
34.40
 2,027,038 36.60 36.80 33.90 47,100 64,200 -0.7
30/07/2024
36.60
 1,243,304 37.40 37.40 35.80 21,300 97,500 -2.8
29/07/2024
37.40
 1,626,401 35.20 37.50 35.20 39,300 151,300 -4.1
26/07/2024
34.80
 796,229 34.30 35 34.20 0 0 0
25/07/2024
34.30
 478,924 34.60 34.60 33.80 600 50,600 -1.7
24/07/2024
34.60
 1,570,607 33.10 35.50 32 152,420 80,900 2.2
23/07/2024: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/5 (Volume + 5%, Ratio=0.05)
23/07/2024
33.30
 1,015,393 35.70 35.90 33.20 5,920 156,000 -5.2
22/07/2024
34.19
 2,143,520 36.86 36.86 33.43 176,340 138,700 1.4
19/07/2024
36.86
 862,019 38 38.57 36.48 11,400 21,600 -0.4
18/07/2024
38
 1,329,648 36.38 38 36.19 122,500 151,600 -1.1
17/07/2024
36.38
 2,476,182 40 40.19 36 98,800 163,400 -2.7
16/07/2024
40
 1,137,798 40.76 41.43 39.14 12,500 158,300 -6.2
15/07/2024
40.67
 599,743 40.19 40.76 39.81 16,100 48,800 -1.4
12/07/2024
40.19
 1,328,568 39.90 41.05 38.67 20,900 131,200 -4.6
11/07/2024
39.81
 797,418 41.90 43.33 39.62 64,400 32,600 1.3
10/07/2024
40.76
 2,812,306 37.81 41.05 37.62 152,500 80,941 2.9
09/07/2024
37.33
 1,091,526 37.24 37.81 36.95 93,900 5,500 3.5
08/07/2024
37.05
 2,034,346 34.86 37.81 34.86 221,800 59,000 6.1
05/07/2024
34.76
 692,517 34.38 34.76 33.90 47,900 13,200 1.2
04/07/2024
34.38
 645,689 34.76 35.52 33.81 150 109,600 -3.9
03/07/2024
34.38
 611,436 34.76 34.95 34.10 18,000 57,400 -1.6

Chính sách bảo mật | Điều khoản sử dụng |