CTCP Ống thép Việt Đức VG PIPE (vgs)

25.70
-0.50
(-1.91%)
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)
13/12/2021
32.03
 452,143 31.69 32.51 31.48 0 0 0
10/12/2021
31.69
 615,580 31.14 31.83 30.80 0 0 0
09/12/2021
31.14
 753,971 30.05 32.03 30.05 900 0 0.0
08/12/2021
30.05
 412,260 30.05 30.18 29.09 0 0 0
07/12/2021
30.05
 440,701 29.91 30.73 28.06 0 1,900 -0.1
06/12/2021
29.91
 1,466,183 29.84 30.80 26.90 3,200 0 0.1
03/12/2021
29.84
 805,524 33.13 33.61 29.84 0 200 -0.0
02/12/2021
33.13
 480,028 33.13 33.13 32.72 0 400 -0.0
01/12/2021
33.13
 672,635 33.61 33.67 32.24 3,000 0 0.1
30/11/2021
33.61
 839,870 33.40 34.22 32.17 800 1,500 -0.0
29/11/2021
33.40
 620,666 33.19 33.88 31.48 0 5,000 -0.2
26/11/2021
33.19
 861,200 32.58 34.22 32.44 1,500 0 0.1
25/11/2021
32.58
 862,213 33.13 34.56 32.17 1,600 500 0.1
24/11/2021
33.13
 2,254,122 30.11 33.13 30.46 300 21,800 -1.0
23/11/2021
30.11
 466,050 30.11 30.32 28.88 0 0 0
22/11/2021
30.11
 781,342 30.53 30.53 28.81 500 3,000 -0.1
19/11/2021
30.53
 979,949 30.53 30.73 28.34 0 3,000 -0.1
18/11/2021
30.53
 1,022,699 29.84 31.00 27.17 0 0 0
17/11/2021
29.84
 761,344 30.32 30.32 29.29 0 1,000 -0.0
16/11/2021
30.32
 1,469,374 31.21 31.48 29.43 300 1,600 -0.1
15/11/2021
31.21
 1,437,167 29.36 32.24 29.77 5,500 1,400 0.2
12/11/2021
29.36
 1,994,884 26.69 29.36 26.69 900 5,100 -0.2
11/11/2021
26.69
 817,685 28.06 28.06 26.69 4,000 0 0.2
10/11/2021
28.06
 733,501 28.61 28.61 27.10 400 0 0.0
09/11/2021
28.61
 554,256 28.75 28.88 28.06 0 0 0
08/11/2021
28.75
 529,930 28.47 28.75 28.13 0 0 0
05/11/2021
28.47
 545,852 28.34 28.68 27.51 0 0 0
04/11/2021
28.34
 616,009 27.38 28.75 26.69 0 0 0
03/11/2021
27.38
 1,212,190 28.54 28.54 27.38 0 6,000 -0.2
02/11/2021
28.54
 1,100,022 28.95 29.16 28.27 5,000 1,900 0.1
01/11/2021
28.95
 956,485 30.32 30.73 28.75 0 7,550 -0.3
29/10/2021
30.32
 557,382 30.80 31.28 30.11 1,200 2,000 -0.0
28/10/2021
30.80
 879,365 28.88 31.07 28.75 0 0 0
27/10/2021
28.88
 544,300 29.02 29.77 28.40 5,300 0 0.2
26/10/2021
29.02
 715,100 27.99 29.02 27.03 1,000 3,100 -0.1
25/10/2021
27.99
 711,000 28.61 28.75 27.99 0 18,500 -0.8
22/10/2021
28.61
 806,000 29.09 29.57 28.40 0 3,000 -0.1
21/10/2021
29.09
 583,000 28.06 29.77 27.72 0 15,900 -0.7
20/10/2021
28.06
 1,089,200 28.54 30.05 27.38 500 8,000 -0.3
19/10/2021
28.54
 849,700 28.88 29.09 27.79 1,300 0 0.1
18/10/2021
28.88
 1,097,100 27.45 29.84 27.38 30,000 500 0
15/10/2021
27.45
 2,085,800 24.98 27.45 24.98 9,850 0 0.4
14/10/2021
24.98
 1,342,600 23.00 24.98 23.20 100 1,000 -0.0
13/10/2021
23.00
 362,200 22.93 23.20 21.90 0 0 0
12/10/2021
22.93
 662,000 23.68 23.89 22.86 1,000 0 0.0
11/10/2021
23.68
 501,900 24.02 24.30 23.61 0 0 0
08/10/2021
24.02
 423,600 24.09 24.30 23.75 1,200 100 0.0
07/10/2021
24.09
 331,932 24.09 24.30 23.96 0 0 0
06/10/2021
24.09
 382,800 23.96 24.30 23.82 0 0 0
05/10/2021
23.96
 604,057 23.82 24.37 23.68 50 0 0.0
04/10/2021
23.82
 648,305 22.24 24.09 21.97 0 3,000 -0.1
01/10/2021
22.24
 480,814 21.97 22.59 21.56 19,712 19,712 0
30/09/2021
21.97
 240,381 21.97 22.18 21.70 3,000 0 0.1
29/09/2021
21.97
 219,851 21.76 22.24 21.35 0 0 0
28/09/2021
21.76
 476,086 20.81 21.90 20.19 0 0 0
27/09/2021
20.81
 1,259,988 23.07 23.07 20.81 2,000 0 0.1
24/09/2021
23.07
 383,990 23.54 23.61 22.93 0 0 0
23/09/2021
23.54
 390,430 24.43 24.43 23.54 0 100 -0.0
22/09/2021
24.43
 650,682 24.64 24.98 23.61 0 0 0
21/09/2021
24.64
 506,108 24.43 24.64 22.04 0 0 0
20/09/2021
24.43
 1,070,642 24.64 25.67 24.02 3,000 0 0.1
17/09/2021
24.64
 1,250,695 23.75 25.73 22.86 0 0 0
16/09/2021
23.75
 251,065 24.02 24.50 23.13 0 800 -0.0
15/09/2021
24.02
 530,300 22.59 24.23 22.45 0 200 -0.0
14/09/2021
22.59
 514,276 23.54 23.61 22.59 0 2,300 -0.1
13/09/2021
23.54
 646,984 24.50 24.78 23.07 0 3,800 -0.1
10/09/2021
24.50
 525,978 24.37 25.05 24.09 0 12,100 -0.4
09/09/2021
24.37
 331,284 24.16 25.19 23.68 0 0 0
08/09/2021
24.16
 487,537 23.89 24.71 23.54 800 15,400 -0.5
07/09/2021
23.89
 1,120,376 25.67 25.94 23.75 7,500 100 0.3
06/09/2021
25.67
 1,092,816 23.48 25.80 23.48 3,000 6,910 -0.1
01/09/2021
23.48
 407,900 22.93 23.96 22.86 18,100 100 0.6
31/08/2021
22.93
 884,877 22.04 23.96 21.29 600 5,700 -0.2
30/08/2021
22.04
 1,023,590 20.88 22.18 20.81 400 11,200 -0.3
27/08/2021
20.88
 522,600 19.85 21.22 18.82 0 19,000 -0.6
26/08/2021
19.85
 915,431 21.01 22.04 19.51 1,400 27,900 -0.8
25/08/2021
21.01
 1,901,870 21.22 21.90 19.10 0 34,200 -1.0
24/08/2021
21.22
 386,426 23.54 25.32 21.22 0 3,100 -0.1
23/08/2021
23.54
 875,740 21.42 23.54 21.56 1,000 8,100 -0.2
20/08/2021
21.42
 1,476,674 19.57 21.49 19.85 28,800 5,110 0.7
19/08/2021
19.57
 1,058,200 17.80 19.57 17.80 400 3,510 -0.1
18/08/2021
17.80
 973,729 16.70 18.34 16.70 43,200 5,500 1.0
17/08/2021
16.70
 2,087,700 15.26 16.77 15.26 35,500 21,100 0.3
16/08/2021
15.26
 1,293,200 14.37 15.40 14.37 0 28,500 -0.6
13/08/2021
14.37
 1,324,281 13.83 15.13 13.69 0 12,700 -0.3
12/08/2021
13.83
 1,240,200 12.59 13.83 12.66 0 3,600 -0.1
11/08/2021
12.59
 1,014,863 11.50 12.59 11.50 27,100 800 0.5
10/08/2021
11.50
 553,844 10.88 11.50 10.95 500 1,400 -0.0
09/08/2021
10.88
 257,046 10.68 10.95 10.47 3,000 0 0.0
06/08/2021
10.68
 163,600 10.88 10.95 10.68 0 0 0
05/08/2021
10.88
 174,400 10.75 10.95 10.68 0 0 0
04/08/2021
10.75
 312,500 10.47 10.95 10.40 0 100 -0.0
03/08/2021
10.47
 288,700 10.40 10.61 10.27 1,200 0 0.0
02/08/2021
10.40
 248,300 10.40 10.61 10.06 0 0 0
30/07/2021
10.40
 238,400 9.92 10.47 9.99 0 200 -0.0
29/07/2021
9.92
 133,600 9.86 9.99 9.86 0 0 0
28/07/2021
9.86
 71,500 9.72 9.86 9.72 100 0 0.0
27/07/2021
9.72
 155,600 9.58 9.92 9.51 0 0 0
26/07/2021
9.58
 130,210 9.79 9.79 9.45 400 0 0.0
23/07/2021
9.79
 124,600 9.99 10.06 9.72 900 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |