CTCP Ống thép Việt Đức VG PIPE (vgs)

31.70
-0.20
(-0.63%)
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
(2025-06-25) 		7.72 31.92% 40,069,100 -197,000 -7.0
23.91
31.90
31.70
2 tháng
(2025-05-26) 		9.26 40.92% 64,869,300 58,100 0.1
22.64
31.90
31.70
3 tháng
(2025-04-28) 		11.72 58.06% 79,294,100 -268,800 -4.3
20.18
31.90
31.70
6 tháng
(2025-02-03) 		6.90 27.60% 126,929,496 -98,936 -2.5
17.55
31.90
31.70
12 tháng
(2024-07-30) 		-1.37 -4.13% 215,798,941 -483,974 -14.0
17.55
35.55
31.70
24 tháng
(2023-08-07) 		17.50 121.47% 487,054,274 -268,387 -11.9
13.07
37.06
31.70
36 tháng
(2022-08-10) 		17.57 122.69% 642,825,837 -242,263 -11.4
4.96
37.06
31.70
60 tháng
(2020-08-20) 		27.35 600.69% 844,619,930 -738,043 -17.8
4.55
37.06
31.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/07/2025
31.70
 1,075,800 31.90 31.70 31 19,200 26,600 -0.2
24/07/2025
31.90
 1,993,100 31.70 31.70 30.70 500 272,500 -8.4
23/07/2025
31.70
 2,200,100 31.90 32.60 31 86,100 95,900 -0.3
22/07/2025
31.20
 1,880,800 31.60 32 30.70 2,400 337,100 -10.4
21/07/2025
31.60
 2,426,100 30.50 32 30.50 215,100 207,700 0.2
18/07/2025
30.40
 1,938,200 29.10 31.30 29.10 83,700 82,800 -0.0
17/07/2025
29.10
 2,876,600 28.10 29.90 27.50 377,500 20,000 10.3
16/07/2025
28.70
 3,339,000 28.90 29.80 28.40 238,700 119,400 3.4
15/07/2025
28.90
 2,585,100 29.10 28.90 28.90 101,600 76,200 0.8
14/07/2025
29.10
 1,568,800 28.80 29.40 28 24,600 17,500 0.2
11/07/2025
28.70
 1,621,100 28.60 29.80 28 97,000 65,500 0.8
10/07/2025
28.50
 1,568,400 28.80 28.90 27.90 105,400 6,800 2.8
09/07/2025
28.50
 2,173,400 27.90 28.50 27.80 1,000 17,200 -0.5
08/07/2025
27.60
 3,545,300 25.10 27.60 24.70 82,000 21,600 1.6
07/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
07/07/2025
25.10
 936,600 26.50 26.50 24.90 6,800 107,500 -2.5
04/07/2025
24.55
 1,077,200 24.55 24.82 24.27 17,200 46,900 -0.8
03/07/2025
24.55
 2,433,200 25.45 26.09 24.45 19,800 190,100 -4.8
02/07/2025
25.45
 1,411,600 24.55 25.45 24.36 43,000 85,200 -1.2
01/07/2025
24.55
 1,921,600 24.55 24.55 24.45 113,100 124,700 -0.3
30/06/2025
24.36
 725,700 24 24.36 23.91 165,300 0 4.4
27/06/2025
23.91
 631,100 23.91 24.27 23.82 53,100 43,600 0.2
26/06/2025
23.91
 507,900 24.27 24.45 23.82 3,900 83,900 -2.1
25/06/2025
24.18
 708,200 24.09 24.55 24 11,400 24,100 -0.3
24/06/2025
23.91
 725,800 24.09 24.18 23.73 0 114,800 -3.0
23/06/2025
23.91
 910,000 24.27 24.27 22 39,500 42,600 -0.1
20/06/2025
24.27
 569,300 25.09 25.09 24.27 0 89,600 -2.4
19/06/2025
24.73
 2,296,100 24.36 25.36 24.36 264,400 91,300 4.7
18/06/2025
24.27
 625,500 24.36 24.55 23.82 41,700 26,000 0.4
17/06/2025
24.27
 1,161,900 24.55 24.55 24.09 214,200 21,400 5.2
16/06/2025
24
 704,000 23.36 24.09 23.27 78,000 4,800 1.9
13/06/2025
23.36
 1,002,400 23.64 23.82 22.91 35,500 12,200 0.6
12/06/2025
23.82
 1,012,500 23.55 24.64 23.45 6,800 145,100 -3.7
11/06/2025
23.27
 978,100 23.91 24.09 23.09 0 143,200 -3.7
10/06/2025
23.82
 772,100 23.91 24.73 23.73 100 0 0.0
09/06/2025
24
 793,000 23.82 24.27 23.82 25,700 0 0.7
06/06/2025
23.82
 2,219,800 23.82 24.91 23.82 277,400 81,500 5.3
05/06/2025
24.09
 567,400 24.18 24.27 23.73 0 0 0
04/06/2025
24.18
 741,800 24.73 25 24 0 0 0
03/06/2025
24.55
 1,444,500 24 24.82 23.64 86,100 5,000 2.2
02/06/2025
23.73
 986,900 23.91 24 23 5,300 0 0.1
30/05/2025
24
 1,826,500 23.73 24.82 23.73 0 66,700 -1.8
29/05/2025
23.73
 1,229,700 23.36 24 23.27 0 100 -0.0
28/05/2025
23.36
 1,041,400 24 24 23.18 0 0 0
27/05/2025
23.73
 2,007,900 22.64 24.09 22.55 66,700 8,900 1.5
26/05/2025
22.64
 1,183,600 21.82 22.55 21 0 33,100 -0.8
23/05/2025
21.73
 542,400 21.45 22 21.45 2,600 40,500 -0.9
22/05/2025
21.73
 978,800 21.91 22.36 21.55 5,000 51,400 -1.1
21/05/2025
21.91
 542,700 21.73 21.91 21.36 0 3,200 -0.1
20/05/2025
21.64
 518,700 21.55 21.82 21.45 3,300 10,900 -0.2
19/05/2025
21.55
 1,044,700 22.36 22.36 21.55 48,500 80,400 -0.8
16/05/2025
22.36
 939,200 22.91 22.36 22.36 0 30,400 -0.8
15/05/2025
22.64
 881,500 22.64 22.82 22.18 0 113,200 0
14/05/2025
22.64
 1,628,000 22.36 22.64 22.09 1,900 71,500 0
13/05/2025
22.27
 702,000 22.09 22.27 21.82 26,400 1,100 0
12/05/2025
21.73
 1,017,900 21.82 22.09 21.09 0 8,300 0
09/05/2025
21.73
 606,200 22.18 22.36 21.73 51,500 29,700 0
08/05/2025
22.18
 811,700 22.27 22.55 21.82 20,400 72,900 0
07/05/2025
21.73
 529,200 22.09 22.09 21.45 47,800 4,900 0
06/05/2025
21.73
 687,400 22.45 23.18 21.64 8,900 19,300 0
05/05/2025
22.27
 1,360,300 20.82 22.27 20.64 19,200 0 0
29/04/2025
20.55
 707,300 20.27 20.64 20.09 32,600 85,000 -1.2
28/04/2025
20.18
 926,800 19.91 20.73 19.73 60,800 33,100 0.6
25/04/2025
19.73
 440,000 19.82 20 19.55 71,800 3,500 1.5
24/04/2025
19.73
 648,500 18.27 20 18.27 115,600 3,272 2.4
23/04/2025
19.64
 579,900 18.55 19.91 18.55 82,500 23,000 1.3
22/04/2025
18.55
 1,591,200 19.55 19.64 17.73 73,900 69,400 0.1
21/04/2025
19.64
 338,700 19.82 20.09 19.55 9,037 73,000 -1.4
18/04/2025
19.73
 752,700 19.73 20.36 19.64 53,400 19,700 0.7
17/04/2025
19.55
 398,300 19.18 19.55 18.91 50,000 8,400 0.9
16/04/2025
19.18
 498,600 18.64 20.18 18.64 14,300 38,300 -0.5
15/04/2025
19.91
 888,900 20.36 20.55 19.64 79,000 0 1.7
14/04/2025
20.36
 786,100 18.91 20.91 18 29,700 200 0.6
11/04/2025
20
 2,065,200 21.09 21.18 18.64 57,000 114,300 -1.3
10/04/2025
19.27
 193,400 17.64 19.27 17.55 0 3,041 -0.1
09/04/2025
17.55
 1,031,400 17.55 18.18 17.55 350 47,700 -0.9
08/04/2025
19.45
 541,600 21.55 21.55 19.45 40,800 40,900 -0.0
04/04/2025
21.55
 1,457,200 21.45 22.45 21.18 50,900 100 1.2
03/04/2025
23.45
 1,404,800 24.55 25.27 23.45 43,900 21,800 0.6
02/04/2025
26
 852,900 25.91 26.82 25.91 70,700 0 2.1
01/04/2025
25.55
 239,200 25.18 25.82 25.18 100 0 0.0
31/03/2025
25.27
 742,500 25.64 25.82 25.18 14,963 43,700 -0.8
28/03/2025
26
 500,900 26.27 26.64 25.73 0 24,800 -0.7
27/03/2025
26.45
 337,300 25.55 26.91 25 6 34,100 -1.0
26/03/2025
26.91
 846,700 26.36 27.18 26.18 44,000 43,400 0.0
25/03/2025
26.36
 485,000 25.55 26.55 25.36 23,700 12,000 0.3
24/03/2025
26.09
 741,800 26.55 26.55 25.64 32,200 13,800 0.5
21/03/2025
26.55
 194,000 26.18 27.09 24.55 23,100 13,600 0.3
20/03/2025
26.64
 580,700 26.64 27 26.09 15,300 11,600 0.1
19/03/2025
26.64
 607,600 27.18 27.18 26.36 6,000 5,000 0.0
18/03/2025
26.91
 560,700 27.36 27.91 26.82 22,000 18,000 0.1
17/03/2025
27.27
 580,700 26.55 27.64 26.55 35,900 9,700 0
14/03/2025
26.64
 1,242,600 27.64 27.82 26.45 5,000 18,800 -0.4
13/03/2025
27.64
 1,042,100 28.18 28.82 27.64 20,200 0 0.6
12/03/2025
28.18
 564,300 28.36 28.91 28.18 2,900 13,600 -0.3
11/03/2025
28.36
 807,400 28.45 28.73 27 35,300 23,500 0.3
10/03/2025
28.64
 674,800 28.91 29.09 28.55 0 24,000 -0.8
07/03/2025
28.91
 1,026,000 29.09 29.27 28.45 0 48,100 -1.5
06/03/2025
29
 901,600 28 29 28 45,400 18,200 0.9
05/03/2025
28
 506,900 28.73 28.82 28 0 0 0
04/03/2025
28.55
 1,105,100 28 28.82 27.73 72,100 14,800 1.8

Chính sách bảo mật | Điều khoản sử dụng |