CTCP Ống thép Việt Đức VG PIPE (vgs)

25.80
-0.40
(-1.53%)
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
(2025-11-17) 		-4 -13.70% 11,053,400 -18,800 -0.7
25
29.40
26.20
2 tháng
(2025-10-17) 		-7.20 -22.22% 31,171,000 -569,400 -17.3
25
32.40
26.20
3 tháng
(2025-09-17) 		-5.10 -16.83% 58,429,000 -532,600 -16.1
25
33.70
26.20
6 tháng
(2025-06-19) 		0.47 1.91% 176,346,200 -304,200 -7.4
23.91
34.30
26.20
12 tháng
(2024-12-23) 		-3.71 -12.83% 269,432,849 -623,812 -15.1
17.55
34.30
26.20
24 tháng
(2023-12-27) 		5.03 24.92% 505,169,374 -342,000 -11.3
17.55
37.06
26.20
36 tháng
(2023-01-03) 		16.07 176.01% 722,312,931 -329,979 -11.3
8.97
37.06
26.20
60 tháng
(2021-01-11) 		16.94 205.09% 965,825,602 -317,693 -13.6
4.96
37.06
26.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/05/2022
13.07
 375,929 14.51 14.51 13.07 0 0 0
12/05/2022
14.51
 189,300 15.61 15.74 14.37 6,000 3,000 0.1
11/05/2022
15.61
 189,825 14.44 15.74 14.72 0 0 0
10/05/2022
14.44
 352,302 15.26 15.33 13.76 0 0 0
09/05/2022
15.26
 163,200 16.91 16.91 15.26 0 0 0
06/05/2022
16.91
 255,347 17.11 17.66 16.02 0 0 0
05/05/2022
17.11
 273,757 18.07 18.82 16.63 3,000 0 0.1
04/05/2022
18.07
 240,700 17.52 18.48 17.11 3,000 3,000 -0.0
29/04/2022
17.52
 340,957 15.95 17.52 15.88 0 0 0
28/04/2022
15.95
 278,833 15.06 16.22 15.06 0 0 0
27/04/2022
15.06
 208,330 13.69 15.06 13.62 6,000 3,000 0.1
26/04/2022
13.69
 229,751 12.94 13.69 11.77 0 0 0
25/04/2022
12.94
 597,100 14.30 15.06 12.94 0 0 0
22/04/2022
14.30
 326,500 15.88 16.56 14.30 0 0 0
21/04/2022
15.88
 393,600 17.32 17.32 15.61 100 3,000 -0.1
20/04/2022
17.32
 165,200 19.16 19.51 17.32 0 0 0
19/04/2022
19.16
 134,800 20.81 21.22 19.16 0 0 0
18/04/2022
20.81
 188,400 21.76 21.90 20.05 0 0 0
15/04/2022
21.76
 57,700 22.59 22.59 21.76 0 0 0
14/04/2022
22.59
 107,600 22.11 22.72 22.11 200 3,000 -0.1
13/04/2022
22.11
 111,350 21.56 22.18 21.29 100 0 0.0
12/04/2022
21.56
 159,965 23.61 23.61 21.56 100 0 0.0
08/04/2022
23.61
 138,200 24.71 24.71 22.24 300 0 0.0
07/04/2022
24.71
 112,412 24.78 25.60 24.43 1,000 0 0.0
06/04/2022
24.78
 238,971 24.57 25.32 24.57 5,500 0 0.2
05/04/2022
24.57
 151,063 24.64 24.91 24.57 13,000 0 0.5
04/04/2022
24.64
 233,239 24.50 24.84 24.16 0 0 0
01/04/2022
24.50
 170,900 24.02 24.50 23.96 0 0 0
31/03/2022
24.02
 152,000 24.16 24.71 23.96 0 0 0
30/03/2022
24.16
 330,496 24.84 24.91 23.96 200 1,200 -0.0
29/03/2022
24.84
 248,500 24.43 25.39 24.50 0 3,100 -0.1
28/03/2022
24.43
 373,410 25.19 25.67 24.23 0 0 0
25/03/2022
25.19
 292,864 25.26 25.53 24.98 0 0 0
24/03/2022
25.26
 237,404 25.60 25.60 25.26 0 100 -0.0
23/03/2022
25.60
 183,950 25.73 26.28 25.53 1,200 700 0.0
22/03/2022
25.73
 274,830 25.32 25.73 25.05 0 0 0
21/03/2022
25.32
 255,624 24.84 25.87 24.84 0 400 -0.0
18/03/2022
24.84
 192,800 24.50 25.05 24.30 4,300 2,000 0.1
17/03/2022
24.50
 226,802 24.78 25.32 24.23 0 0 0
16/03/2022
24.78
 118,002 24.64 25.19 24.57 1,200 0 0.0
15/03/2022
24.64
 458,481 24.09 24.78 23.68 0 0 0
14/03/2022
24.09
 604,655 25.94 26.15 24.09 0 0 0
11/03/2022
25.94
 432,916 27.17 27.51 25.94 0 0 0
10/03/2022
27.17
 232,761 26.90 27.38 26.62 3,000 0 0.1
09/03/2022
26.90
 517,101 26.35 27.45 25.73 0 3,000 -0.1
08/03/2022
26.35
 608,846 27.92 30.11 26.35 0 0 0
07/03/2022
27.92
 461,257 27.31 28.88 27.38 0 0 0
04/03/2022
27.31
 542,615 28.27 28.75 27.31 2,000 0 0.1
03/03/2022
28.27
 1,229,808 26.15 28.61 26.01 0 0 0
02/03/2022
26.15
 205,860 26.15 26.90 25.67 0 0 0
01/03/2022
26.15
 556,760 26.15 27.51 26.01 0 0 0
28/02/2022
26.15
 809,636 24.30 26.21 24.30 0 0 0
25/02/2022
24.30
 171,616 23.96 24.50 23.96 0 0 0
24/02/2022
23.96
 399,645 24.71 25.60 22.72 0 0 0
23/02/2022
24.71
 212,005 24.30 25.05 24.09 0 0 0
22/02/2022
24.30
 267,955 25.12 25.12 23.54 0 0 0
21/02/2022
25.12
 254,829 25.05 25.87 24.98 0 0 0
18/02/2022
25.05
 462,400 23.41 25.53 22.93 0 0 0
17/02/2022
23.41
 181,800 23.07 23.61 23.07 0 100 -0.0
16/02/2022
23.07
 204,346 22.45 23.34 22.38 0 0 0
15/02/2022
22.45
 109,846 22.52 22.72 22.24 0 0 0
14/02/2022
22.52
 215,170 23.07 23.27 22.31 0 0 0
11/02/2022
23.07
 256,233 23.07 23.41 22.24 0 0 0
10/02/2022
23.07
 204,712 23.07 23.41 22.79 0 100 -0.0
09/02/2022
23.07
 360,557 22.38 23.48 21.90 0 1,000 -0.0
08/02/2022
22.38
 325,250 21.42 23.27 20.74 0 4,100 -0.1
07/02/2022
21.42
 223,450 19.85 21.42 20.05 0 1,000 -0.0
28/01/2022
19.85
 377,782 19.71 19.85 17.86 0 0 0
27/01/2022
19.71
 757,126 21.90 21.90 19.71 2,300 0 0.1
26/01/2022
21.90
 338,692 24.02 24.91 21.90 0 0 0
25/01/2022
24.02
 267,774 24.50 24.50 22.11 0 0 0
24/01/2022
24.50
 194,956 26.01 26.01 23.61 0 0 0
21/01/2022
26.01
 288,403 25.53 26.35 24.50 0 0 0
20/01/2022
25.53
 223,500 23.48 25.53 22.24 0 0 0
19/01/2022
23.48
 478,600 22.79 23.61 21.01 0 1,100 -0.0
18/01/2022
22.79
 524,000 25.26 25.26 22.79 0 0 0
17/01/2022
25.26
 640,285 26.01 26.83 23.48 0 0 0
14/01/2022
26.01
 351,330 27.72 27.72 26.01 0 0 0
13/01/2022
27.72
 511,410 28.40 28.75 26.35 0 400 -0.0
12/01/2022
28.40
 672,400 29.29 29.29 26.42 0 0 0
11/01/2022
29.29
 500,927 30.53 30.53 29.29 200 10,000 -0.4
10/01/2022
30.53
 488,630 31.55 31.55 30.46 0 5,000 -0.2
07/01/2022
31.55
 668,389 31.00 31.83 30.53 0 0 0
06/01/2022
31.00
 754,802 31.42 31.42 30.11 0 0 0
05/01/2022
31.42
 434,091 31.83 31.83 30.80 0 0 0
04/01/2022
31.83
 757,919 29.91 31.83 29.77 0 500 -0.0
31/12/2021
29.91
 1,180,602 32.10 32.10 29.77 2,000 0 0.1
30/12/2021
32.10
 482,294 32.51 32.51 31.42 0 0 0
29/12/2021
32.51
 641,930 32.44 32.65 31.21 3,000 0 0.1
28/12/2021
32.44
 652,643 32.92 32.92 32.10 0 0 0
27/12/2021
32.92
 772,002 33.47 33.54 31.96 0 300 -0.0
24/12/2021
33.47
 500,854 33.81 33.81 32.85 0 0 0
23/12/2021
33.81
 543,836 34.22 34.91 32.85 0 0 0
22/12/2021
34.22
 1,045,324 33.88 35.18 33.54 10,000 0 0.5
21/12/2021
33.88
 1,214,024 32.72 34.36 32.17 0 0 0
20/12/2021
32.72
 877,329 32.17 33.54 32.17 0 0 0
17/12/2021
32.17
 869,261 31.48 32.85 30.73 0 0 0
16/12/2021
31.48
 299,700 32.17 32.17 31.28 0 600 -0.0
15/12/2021
32.17
 381,200 32.17 32.85 31.14 0 0 0
14/12/2021
32.17
 791,437 32.03 34.15 31.14 500 500 0.0

Chính sách bảo mật | Điều khoản sử dụng |