CTCP Ống thép Việt Đức VG PIPE (vgs)

34.60
-0.90
(-2.54%)
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
(2024-08-19) 		-0.90 -2.54% 14,582,200 36,000 1.1
34.60
37.40
34.60
2 tháng
(2024-07-18) 		-3.40 -8.95% 41,088,800 -243,530 -9.6
31
38
34.60
3 tháng
(2024-06-18) 		-1.69 -4.65% 65,271,400 -26,222 -3.2
31
40.76
34.60
6 tháng
(2024-03-20) 		9.65 38.66% 134,556,900 130,094 -2.4
22
40.76
34.60
12 tháng
(2023-09-22) 		12.50 56.59% 272,134,100 319,957 0.9
15.52
40.76
34.60
24 tháng
(2022-09-27) 		19.88 135.08% 444,968,875 316,301 0.9
5.45
40.76
34.60
36 tháng
(2021-10-04) 		8.40 32.06% 552,446,721 323,051 -0.8
5.45
40.76
34.60
60 tháng
(2019-10-14) 		29.24 545.59% 663,079,698 -220,726 -5.7
4.12
40.76
34.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
34.60
 478,900 35.50 35.70 34.60 10,000 4,300 0.2
13/09/2024
35.50
 317,700 35.80 35.90 35.40 20,000 0 0.7
12/09/2024
35.80
 345,800 35.80 35.90 35.10 10,000 15,100 -0.2
11/09/2024
35.40
 692,300 35.50 36.10 34.30 4,400 9,500 -0.2
10/09/2024
35.50
 476,100 36.50 36.50 35.10 20,000 5,700 0.5
09/09/2024
36
 772,300 35.20 36.80 34.90 15,100 11,100 0.1
06/09/2024
35.20
 809,100 35.80 35.80 34.90 10,000 0 0.4
05/09/2024
35.80
 694,100 36.20 36.70 35.50 20,500 0 0.7
04/09/2024
36.20
 645,600 36.60 36.60 35.90 0 9,000 -0.3
30/08/2024
36.60
 586,200 36.60 37 36.40 20,000 15,300 0.2
29/08/2024
36.70
 350,100 37.20 37.20 36.70 0 200 -0.0
28/08/2024
37.20
 1,061,400 37.20 37.40 36.10 9,000 48,700 -1.5
27/08/2024
36.90
 813,600 37.50 37.70 36.70 15,200 1,200 0.5
26/08/2024
37.40
 1,158,300 37.40 39 37.20 100 41,500 -1.6
23/08/2024
37.40
 1,516,500 35.40 37.50 35.40 57,600 9,200 1.8
22/08/2024
35.90
 524,200 36.50 36.50 35.70 0 50,500 -1.8
21/08/2024
36.20
 954,300 36 36.80 35.60 18,800 54,400 -1.3
20/08/2024
36
 1,187,900 35.60 36.40 35.20 18,800 7,700 0.4
19/08/2024
35.50
 1,197,800 35 36.70 34.90 99,000 19,100 2.8
16/08/2024
34.90
 1,630,700 32.50 35.20 32 77,500 32,800 1.5
15/08/2024
32.10
 989,900 33.30 33.30 31.80 7,100 118,000 -3.6
14/08/2024
33.30
 542,400 34 34.30 33.20 10,300 3,500 0.2
13/08/2024
34
 824,900 34 34.20 33.10 9,900 25,400 -0.5
12/08/2024
33.90
 1,220,100 32.70 33.90 32 113,500 5,200 3.6
09/08/2024
32.60
 988,500 32 32.70 31.80 3,500 13,400 -0.3
08/08/2024
32
 930,200 32.80 32.90 31.10 73,600 94,000 -0.7
07/08/2024
32.80
 767,200 32.30 32.90 31.70 68,400 86,610 -0.6
06/08/2024
32.20
 1,114,100 30.90 32.60 30.50 40,900 131,300 -2.9
05/08/2024
31
 1,437,300 33.50 33.50 30.90 48,700 57,800 -0.3
02/08/2024
33.90
 1,249,500 32 34.10 30.70 140,800 23,400 3.7
01/08/2024
32
 1,729,600 34 35.10 31.50 137,500 29,500 3.5
31/07/2024
34.40
 2,026,000 36.60 36.80 33.90 47,100 64,200 -0.7
30/07/2024
36.60
 1,241,800 37.40 37.40 35.80 21,300 97,500 -2.8
29/07/2024
37.40
 1,625,200 35.20 37.50 35.20 39,300 151,300 -4.1
26/07/2024
34.80
 795,600 34.30 35 34.20 13,800 68,600 -1.9
25/07/2024
34.30
 478,300 34.60 34.60 33.80 600 50,600 -1.7
24/07/2024
34.60
 1,569,300 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
 1,014,400 35.70 35.90 33.20 5,920 156,000 -5.2
22/07/2024
34.19
 2,141,800 36.86 36.86 33.43 176,340 138,700 1.4
19/07/2024
36.86
 861,400 38 38.57 36.48 11,400 21,600 -0.4
18/07/2024
38
 1,328,400 36.38 38 36.19 122,500 151,600 -1.1
17/07/2024
36.38
 2,474,300 40 40.19 36 98,800 163,400 -2.7
16/07/2024
40
 1,137,000 40.76 41.43 39.14 12,500 158,300 -6.2
15/07/2024
40.67
 598,800 40.19 40.76 39.81 16,100 48,800 -1.4
12/07/2024
40.19
 1,327,700 39.90 41.05 38.67 20,900 131,200 -4.6
11/07/2024
39.81
 796,600 41.90 43.33 39.62 64,400 32,600 1.3
10/07/2024
40.76
 2,806,900 37.81 41.05 37.62 152,500 80,941 2.9
09/07/2024
37.33
 1,090,300 37.24 37.81 36.95 93,900 5,500 3.5
08/07/2024
37.05
 2,032,600 34.86 37.81 34.86 221,800 59,000 6.1
05/07/2024
34.76
 692,000 34.38 34.76 33.90 47,900 13,200 1.2
04/07/2024
34.38
 644,700 34.76 35.52 33.81 150 109,600 -3.9
03/07/2024
34.38
 611,200 34.76 34.95 34.10 18,000 57,400 -1.6
02/07/2024
34.67
 705,800 33.62 34.67 33.43 20,000 16,900 0.1
01/07/2024
33.52
 853,500 33.62 33.71 32.48 138,600 0 4.8
28/06/2024
33.81
 1,509,000 35.05 35.33 32.29 130,200 30,500 3.4
27/06/2024
35.05
 942,900 36.19 36.19 34.95 8,300 2,200 0.2
26/06/2024
36.19
 603,700 36.19 36.38 35.24 0 6,200 -0.2
25/06/2024
36.38
 742,900 39.05 39.05 35.52 29,900 0 1.1
24/06/2024
35.52
 1,528,800 33.33 38.10 33.33 0 201 -0.0
21/06/2024
36.95
 1,147,000 35.81 36.95 35.52 8,400 0 0.3
20/06/2024
35.81
 822,700 35.90 36.19 35.05 30,000 17,000 0.5
19/06/2024
35.90
 659,400 36.29 36.67 35.81 0 100 -0.0
18/06/2024
36.29
 454,800 36.29 36.76 36.10 38,000 0 1.5
17/06/2024
36.19
 1,663,900 35.24 36.95 34.29 17,000 0 0.6
14/06/2024
35.24
 1,040,900 36.29 37.05 35.24 800 55,300 -2.1
13/06/2024
36.38
 371,200 36.76 37.14 36.19 2,800 12,400 -0.4
12/06/2024
36.76
 471,300 36.76 36.76 36 0 25,000 -1.0
11/06/2024
36.76
 1,129,700 36.19 37.62 35.71 55,300 33,200 0.9
10/06/2024
35.81
 710,400 34.95 35.81 34.57 37,400 7,700 1.1
07/06/2024
34.95
 722,400 35.33 35.52 34.57 0 0 0
06/06/2024
35.33
 856,400 35.43 36.19 34.67 28,000 42,000 -0.5
05/06/2024
35.43
 980,000 35.52 36.10 34.67 0 15,400 -0.6
04/06/2024
35.33
 1,219,000 35.05 37.05 34.86 29,600 16,200 0.5
03/06/2024
34.76
 740,700 34.95 35.62 34.29 1,000 31,000 -1.1
31/05/2024
34.95
 1,348,200 33.81 35.71 33.43 83,500 5,100 2.9
30/05/2024
33.71
 1,223,500 32.95 33.71 32.19 19,400 47,800 -1.0
29/05/2024
33.62
 1,044,400 33.71 34.67 32.86 31,000 41,300 -0.4
28/05/2024
33.71
 554,000 33.24 34.29 33.24 0 1,800 -0.1
27/05/2024
33.24
 759,200 32.19 33.24 31.52 48,700 5,400 1.5
24/05/2024
32.19
 2,146,700 34.19 34.19 30.95 46,400 28,100 0.6
23/05/2024
34.19
 772,200 31.33 34.67 31.33 10,100 1,300 0.3
22/05/2024
34.76
 776,900 34.48 35.14 33.33 5,400 48,200 -1.5
21/05/2024
34.29
 1,301,300 33.62 34.38 32.29 5,500 6,400 -0.0
20/05/2024
33.05
 1,200,900 32.38 34 32.29 0 144,923 -5.0
17/05/2024
32.38
 1,220,600 30.19 32.38 29.81 201,345 16,100 6.1
16/05/2024
30.19
 839,100 30.10 30.76 29.71 3,800 37,200 -1.1
15/05/2024
29.90
 1,314,700 28.67 30.29 28.57 132,700 28,750 3.2
14/05/2024
28.67
 718,300 28.67 28.86 28.10 15,100 19,000 -0.1
13/05/2024
28.67
 1,188,100 28.76 29.43 27.81 23,400 153,400 -3.9
10/05/2024
28.67
 1,274,900 28 29.05 27.90 59,400 54,900 0.1
09/05/2024
28
 1,103,900 28.29 28.86 27.90 11,200 161,100 -4.5
08/05/2024
28.29
 2,102,500 26.67 28.76 26.10 156,400 49,600 3.0
07/05/2024
26.67
 1,672,900 25.90 27.52 25.90 24,300 1,600 0.6
06/05/2024
25.81
 1,506,500 24.76 26.10 24.76 108,700 0 0
03/05/2024
24.57
 1,826,400 23.71 25.43 23.14 176,200 17,400 4.0
02/05/2024
23.62
 1,073,800 23.81 24.19 22.95 0 33,200 -0.8
26/04/2024
24
 1,139,300 23.33 24.19 23.14 0 54,600 -1.4
25/04/2024
23.62
 836,500 23.90 24.10 23.33 4,000 26,800 -0.6
24/04/2024
23.90
 1,231,900 22.38 24.10 22.38 138,500 13,900 3.0
23/04/2024
22
 1,299,600 23.71 23.81 21.90 54,000 25,300 0.6

Chính sách bảo mật | Điều khoản sử dụng |