CTCP Ống thép Việt Đức VG PIPE (vgs)

26.60
-0.40
(-1.48%)
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
(2025-05-05) 		2.50 10.20% 22,511,200 -257,900 -2.6
23.70
27
26.60
2 tháng
(2025-04-08) 		5.60 26.17% 34,899,800 -49,926 1.9
19.30
27
26.60
3 tháng
(2025-03-06) 		-4.90 -15.36% 51,290,600 43,843 3.3
19.30
31.90
26.60
6 tháng
(2024-12-06) 		-5.40 -16.67% 87,990,470 -721,412 -19.5
19.30
33
26.60
12 tháng
(2024-06-10) 		-8.81 -24.60% 200,071,244 -542,986 -16.2
19.30
40.76
26.60
24 tháng
(2023-06-15) 		11.94 79.22% 458,543,188 -266,228 -10.5
14.37
40.76
26.60
36 tháng
(2022-06-20) 		15.33 131.37% 594,090,630 -250,663 -10.2
5.45
40.76
26.60
60 tháng
(2020-06-30) 		22.06 446.96% 789,742,319 -751,743 -16.7
4.86
40.76
26.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2023
17.05
 839,000 17.24 17.43 16.48 0 0 0
20/10/2023
17.24
 1,075,500 16.29 17.33 16.19 0 0 0
19/10/2023
16.29
 836,300 16.38 17.05 16.19 0 100 -0.0
18/10/2023
16.38
 1,918,800 17.81 18.10 16.10 200 0 0.0
17/10/2023
17.81
 1,032,300 19.33 19.62 17.71 0 0 0
16/10/2023
19.33
 1,286,400 19.71 20.38 19.05 0 8,000 -0.2
13/10/2023
19.71
 1,242,600 19.24 19.71 18.57 6,400 0 0.1
12/10/2023
19.24
 1,115,400 19.14 19.43 18.57 4,000 4,000 -0.0
11/10/2023
19.14
 988,500 18.57 19.14 18.29 6,300 0 0.1
10/10/2023
18.57
 1,425,700 18.76 19.33 18.57 0 0 0
09/10/2023
18.76
 1,322,500 17.62 18.76 17.43 0 0 0
06/10/2023
17.62
 917,600 17.05 17.62 16.57 100 0 0.0
05/10/2023
17.05
 885,300 17.14 17.71 16.95 1,900 0 0.0
04/10/2023
17.14
 1,245,200 16.95 17.81 16 0 0 0
03/10/2023
16.95
 1,823,000 18.76 18.76 16.95 0 0 0
02/10/2023
18.76
 806,400 18.76 19.43 18.48 6,900 0 0.1
29/09/2023
18.76
 984,100 19.24 19.81 18.76 0 0 0
28/09/2023
19.24
 1,253,900 18.76 19.71 18.19 0 0 0
27/09/2023
18.76
 1,229,700 18 18.76 17.05 0 0 0
26/09/2023
18
 2,088,500 19.90 19.90 18 0 0 0
25/09/2023
19.90
 1,029,600 22.10 22.10 19.90 0 0 0
22/09/2023
22.10
 2,244,000 21.81 22.76 20 0 0 0
21/09/2023
21.81
 1,806,800 21.14 23.14 20.95 0 100 -0.0
20/09/2023
21.14
 797,400 21.24 21.62 20.86 0 0 0
19/09/2023
21.24
 1,207,000 19.62 21.24 19.14 0 1,240 0
18/09/2023
19.62
 1,322,400 19.43 20.48 19.14 0 0 0
15/09/2023
19.43
 685,400 19.05 19.81 18.86 0 5,093 0
14/09/2023
19.05
 981,300 19.62 19.62 18.76 0 3,000 -0.1
13/09/2023
19.62
 1,683,700 18.38 20.19 18.38 0 101 -0.0
12/09/2023
18.38
 1,001,900 17.33 18.38 17.33 5,000 0 0.1
11/09/2023
17.33
 1,231,100 18.10 18.57 17.33 0 0 0
08/09/2023
18.10
 1,407,000 17.62 18.48 17.43 0 1,000 -0.0
07/09/2023
17.62
 1,148,600 17.62 18.29 17.62 0 0 0
06/09/2023
17.62
 1,683,000 16.10 17.62 15.90 0 200 -0.0
05/09/2023: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
05/09/2023
16.10
 677,800 15.50 17.05 15.90 0 200 -0.0
31/08/2023
15.50
 979,800 15.32 16.02 15.41 0 100 -0.0
30/08/2023
15.32
 553,100 14.98 15.32 14.98 0 0 0
29/08/2023
14.98
 449,000 15.15 15.32 14.89 0 0 0
28/08/2023
15.15
 761,700 14.63 15.15 14.63 2,200 0 0.0
25/08/2023
14.63
 499,900 14.81 14.98 14.55 600 0 0
24/08/2023
14.81
 505,900 14.37 14.81 14.37 0 0 0
23/08/2023
14.37
 601,700 14.37 14.81 13.85 0 0 0
22/08/2023
14.37
 843,000 14.37 14.55 13.25 80 0 0.0
21/08/2023
14.37
 620,500 14.72 14.89 14.11 4 0 0.0
18/08/2023
14.72
 1,509,500 16.28 16.28 14.72 30 0 0.0
17/08/2023
16.28
 975,400 16.54 16.88 16.28 0 0 0
16/08/2023
16.54
 501,100 16.80 16.80 16.36 0 0 0
15/08/2023
16.80
 945,700 16.88 17.06 16.36 0 0 0
14/08/2023
16.88
 1,303,800 16.54 17.32 16.62 0 5,060 -0.1
11/08/2023
16.54
 1,128,700 15.93 16.71 15.50 0 11,500 -0.2
10/08/2023
15.93
 609,400 16.19 16.45 15.84 5,000 3,000 0.0
09/08/2023
16.19
 1,081,100 15.84 16.28 15.67 0 0 0
08/08/2023
15.84
 660,100 15.84 16.10 15.76 0 0 0
07/08/2023
15.84
 448,100 15.76 16.02 15.67 0 0 0
04/08/2023
15.76
 476,000 15.41 15.76 15.32 0 0 0
03/08/2023
15.41
 802,100 15.76 15.84 15.15 50 0 0.0
02/08/2023
15.76
 458,800 15.58 15.84 15.41 0 0 0
01/08/2023
15.58
 491,400 15.93 16.10 14.72 50 0 0.0
31/07/2023
15.93
 1,342,100 16.45 16.54 15.76 9,550 300 0.2
28/07/2023
16.45
 581,000 16.45 16.71 16.36 0 0 0
27/07/2023
16.45
 748,200 16.62 16.71 16.19 5,000 0 0.1
26/07/2023
16.62
 778,900 16.54 16.88 16.45 0 0 0
25/07/2023
16.54
 719,100 16.71 17.06 16.54 0 0 0
24/07/2023
16.71
 543,200 16.88 17.14 16.62 0 0 0
21/07/2023
16.88
 612,500 16.80 16.97 16.62 0 0 0
20/07/2023
16.80
 651,400 16.28 16.80 16.19 0 0 0
19/07/2023
16.28
 830,900 16.54 16.71 16.28 2,000 0 0.0
18/07/2023
16.54
 603,600 16.62 16.88 16.45 0 0 0
17/07/2023
16.62
 745,800 16.80 17.06 16.45 0 0 0
14/07/2023
16.80
 1,403,400 16.19 16.88 16.02 4,000 100 0.1
13/07/2023
16.19
 728,900 15.84 16.28 15.84 0 6,000 -0.1
12/07/2023
15.84
 576,400 15.93 16.19 15.41 100 0 0.0
11/07/2023
15.93
 862,700 16.28 16.36 15.93 900 0 0.0
10/07/2023
16.28
 969,500 16.10 16.54 15.93 0 0 0
07/07/2023
16.10
 1,115,700 15.41 16.19 15.24 0 0 0
06/07/2023
15.41
 628,300 15.93 16.02 15.41 0 0 0
05/07/2023
15.93
 841,601 15.67 16.10 15.67 0 0 0
04/07/2023
15.67
 597,662 15.15 15.76 15.15 0 0 0
03/07/2023
15.15
 407,175 15.24 15.50 15.06 0 0 0
30/06/2023
15.24
 514,128 15.58 15.76 15.15 0 0 0
29/06/2023
15.58
 624,078 15.84 15.93 15.58 0 0 0
28/06/2023
15.84
 829,103 16.10 16.45 15.76 0 0 0
27/06/2023
16.10
 351,815 16.10 16.45 15.58 0 0 0
26/06/2023
16.10
 955,175 16.45 16.54 15.41 0 0 0
23/06/2023
16.45
 939,739 16.02 16.62 16.02 0 11 -0.0
22/06/2023
16.02
 183,190 15.76 16.28 15.84 0 0 0
21/06/2023
15.76
 1,011,334 15.58 16.10 15.50 700 0 0.0
20/06/2023
15.58
 821,142 14.89 15.58 14.89 0 0 0
19/06/2023
14.89
 564,559 14.98 15.32 14.89 20 0 0.0
16/06/2023
14.98
 655,970 15.06 15.58 14.98 0 0 0
15/06/2023
15.06
 671,143 14.98 15.24 14.72 0 0 0
14/06/2023
14.98
 906,927 15.67 15.84 14.89 0 0 0
13/06/2023
15.67
 1,562,441 15.41 16.19 15.24 0 0 0
12/06/2023
15.41
 1,222,800 14.98 16.02 14.98 0 0 0
09/06/2023
14.98
 347,217 14.89 15.32 14.72 0 2,300 -0.0
08/06/2023
14.89
 863,670 15.32 15.93 14.89 0 0 0
07/06/2023
15.32
 2,306,661 13.94 15.32 13.85 0 0 0
06/06/2023
13.94
 601,010 14.11 14.20 13.85 0 0 0
05/06/2023
14.11
 814,211 13.85 14.37 13.85 0 0 0
02/06/2023
13.85
 992,161 14.11 14.46 13.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |