CTCP Ống thép Việt Đức VG PIPE (vgs)

24.60
0.20
(0.82%)
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
(2026-02-11) 		-1.90 -7.22% 12,159,800 119,800 3.3
23.20
28
24.60
2 tháng
(2026-01-12) 		-2 -7.58% 29,810,500 -57,200 -1.4
23.20
28.10
24.60
3 tháng
(2025-12-15) 		-0.80 -3.17% 36,660,700 7,400 0.1
23.20
28.10
24.60
6 tháng
(2025-09-15) 		-7.50 -23.51% 97,471,300 -426,200 -12.7
23.20
33.70
24.60
12 tháng
(2025-03-18) 		-2.51 -9.32% 267,594,300 -26,457 3.3
17.55
34.30
24.60
24 tháng
(2024-03-25) 		1.20 5.16% 484,246,672 -491,370 -14.0
17.55
37.06
24.60
36 tháng
(2023-03-29) 		14.33 142.19% 725,377,547 -351,963 -11.9
9.52
37.06
24.60
60 tháng
(2021-04-08) 		10.35 73.69% 972,734,682 -368,343 -14.7
4.96
37.06
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/03/2026
24.60
 390,400 24.40 24.70 23.90 32,600 48,200 0.1
12/03/2026
24.40
 370,400 24.90 24.90 24.10 30,600 3,000 0.7
11/03/2026
24.70
 580,400 24.30 25 24.10 54,900 21,800 0.8
10/03/2026
24
 802,400 23.40 24.80 23.20 8,800 31,300 -0.5
09/03/2026
23.20
 1,562,900 25.50 25.50 23.20 8,800 31,300 -0.5
06/03/2026
25.70
 408,800 26 26.30 25.60 21,800 32,800 -0.3
05/03/2026
26.20
 599,300 26.40 27 26.20 10,400 27,700 -0.5
04/03/2026
26.20
 1,004,800 26.20 26.80 25.20 69,500 32,200 1.0
03/03/2026
26.80
 733,500 26.50 26.90 26.10 78,000 94,100 -0.4
02/03/2026
26.20
 1,359,000 26.90 27.20 25.10 36,100 1,200 0.9
27/02/2026
27.20
 532,000 27.50 27.70 27.10 29,800 39,200 -0.3
26/02/2026
27.50
 720,500 28.20 28.20 26.90 63,300 100 1.8
25/02/2026
28
 1,562,300 27.90 29 27.80 47,500 3,900 1.2
24/02/2026
27.80
 827,400 26.90 27.80 26.60 39,200 2,100 1.0
23/02/2026
27
 281,800 27 27.10 26.40 0 8,200 -0.2
13/02/2026
26.50
 322,800 26.20 26.60 26.10 3,900 800 0.1
12/02/2026
26.20
 259,100 26.30 26.60 26.20 800 16,300 -0.4
11/02/2026
26.30
 232,400 26 26.60 25.90 0 37,600 -1.0
10/02/2026
25.90
 506,100 26.80 26.90 25.70 2,200 47,100 -1.2
09/02/2026
26.50
 224,300 29.10 29.10 26.40 23,800 36,300 -0.3
06/02/2026
26.50
 1,040,100 26.80 28 26.40 25,600 5,000 0.6
05/02/2026
27
 524,200 27.80 27.90 26.70 25,600 5,000 0.6
04/02/2026
27.80
 1,527,200 26 28.40 26 36,100 1,200 0.9
03/02/2026
26
 521,600 25.80 26.10 25.30 3,400 57,900 -1.4
02/02/2026
25.80
 659,600 26.30 26.40 25.40 3,400 57,900 -1.4
30/01/2026
26.30
 345,100 26.10 26.70 26.10 10,200 44,200 -0.9
29/01/2026
26
 771,500 26 26.60 25.90 0 39,600 -1.0
28/01/2026
26
 546,500 25.30 26.10 25.20 6,700 26,400 -0.5
27/01/2026
25.20
 574,600 25.70 25.70 25 95,900 140,100 -1.2
26/01/2026
25.60
 1,512,900 27.20 27.30 25 38,900 0 1.1
23/01/2026
27.20
 880,500 27.80 28.50 26.90 26,900 88,400 -1.7
22/01/2026
27.80
 793,600 28.10 28.80 27.50 141,300 55,600 2.4
21/01/2026
28.10
 2,470,600 27.10 28.70 25.80 0 43,200 -1.2
20/01/2026
26.80
 1,016,200 26.70 27.60 26.50 29,800 40,000 -0.3
19/01/2026
26.60
 440,700 26.80 27.20 26.40 2,800 61,700 -1.6
16/01/2026
26.70
 508,800 27.50 27.60 26.70 65,000 30,400 0.9
15/01/2026
27
 1,147,500 26.50 27.70 26.40 50,800 3,400 1.2
14/01/2026
26.30
 523,700 26.30 26.70 26 21,900 19,000 0.1
13/01/2026
26.30
 416,000 26.70 27 26.10 56,200 57,000 -0.0
12/01/2026
26.40
 699,400 25.10 26.80 24.80 15,900 0 0.4
09/01/2026
25
 691,000 25.80 25.90 24.40 20,600 700 0.5
08/01/2026
25.70
 399,200 26 26.20 25.60 57,000 2,700 1.4
07/01/2026
25.90
 442,600 25.20 26 25 700 1,100 -0.0
06/01/2026
25
 482,600 23.40 25.80 23.10 800 0 0.0
05/01/2026
25.50
 421,000 26 26.10 25.40 14,700 20,100 -0.1
31/12/2025
25.90
 360,900 26.30 26.30 25.90 0 12,200 -0.3
30/12/2025
26.30
 276,500 26.40 26.40 26 0 12,200 -0.3
29/12/2025
26.20
 162,400 26.50 26.70 26.20 0 14,100 -0.4
26/12/2025
26.50
 662,300 25.90 27.20 25.80 20,600 73,600 -1.4
25/12/2025
26.10
 319,000 26.20 26.40 25.90 7,900 300 0.2
24/12/2025
26.20
 336,200 26.50 26.70 26.10 17,900 7,900 0.3
23/12/2025
26.50
 522,400 26.20 26.90 26.20 25,700 2,700 0.6
22/12/2025
26.40
 358,200 26.10 26.40 26.10 5,400 28,800 -0.6
19/12/2025
25.90
 228,800 25.70 26 25.60 3,100 5,100 -0.1
18/12/2025
25.60
 146,800 25.70 25.90 25.50 4,000 2,200 0.0
17/12/2025
25.70
 230,500 26.20 26.20 25.70 25,900 0 0.7
16/12/2025
26.20
 367,600 25.20 26.30 25.10 14,100 0 0.4
15/12/2025
25.20
 442,200 25 25.90 25 36,700 6,800 0.7
12/12/2025
25
 820,300 27.30 27.30 24.60 10,000 0 0.2
11/12/2025
27.30
 345,200 27.50 27.70 27.20 0 1,600 -0.0
10/12/2025
27.50
 367,700 27.90 28.10 27.40 7,500 3,100 0.1
09/12/2025
27.90
 519,400 27.70 27.90 27.10 0 34,400 -0.9
08/12/2025
27.70
 300,000 27.90 28 27.60 0 200 -0.0
05/12/2025
27.90
 345,600 28.90 28.90 27.90 0 300 -0.0
04/12/2025
28.50
 399,300 28.30 28.70 28.20 33,500 0 1.0
03/12/2025
28.10
 339,400 27.80 28.40 27.70 0 7,400 -0.2
02/12/2025
27.80
 468,100 27.80 27.90 27.40 300 10,500 -0.3
01/12/2025
27.80
 289,400 28.50 28.50 27.80 0 6,900 -0.2
28/11/2025
28.10
 447,000 28.70 28.70 28.10 9,100 600 0.2
27/11/2025
28.70
 345,900 28.80 28.80 28.30 2,400 3,300 -0.0
26/11/2025
28.70
 367,100 27.70 28.70 27.70 800 5,800 -0.1
25/11/2025
27.70
 941,500 28.50 28.80 27.50 14,800 17,900 -0.1
24/11/2025
28.50
 601,600 29.10 29.20 28.50 0 19,500 -0.6
21/11/2025
29
 564,700 29 29.20 28.50 5,600 6,200 -0.0
20/11/2025
29.20
 273,600 29.70 29.70 28.80 0 17,100 -0.5
19/11/2025
29.40
 1,826,000 29.20 30.30 29 37,600 46,100 -0.3
18/11/2025
29.20
 422,200 29.20 29.60 29 0 12,300 -0.4
17/11/2025
29.20
 627,200 29.10 29.70 29 23,300 400 0.7
14/11/2025
29.10
 572,200 28.60 29.50 28.20 1,600 0 0.0
13/11/2025
28.80
 896,600 28.50 29.30 28.20 55,300 44,400 0.3
12/11/2025
28.50
 426,400 27.80 28.60 27.80 1,500 23,000 -0.6
11/11/2025
27.80
 571,500 27.70 28.40 27.60 0 10,500 -0.3
10/11/2025
27.60
 392,800 27.60 28.40 27.50 7,500 52,900 -1.3
07/11/2025
27.60
 1,001,200 28.50 28.90 27.60 22,400 56,400 -1.0
06/11/2025
28.40
 320,600 28.70 28.70 28.20 5,500 9,200 -0.1
05/11/2025
28.50
 480,700 29 29.20 28.40 20,300 0 0.6
04/11/2025
29
 1,362,400 27.90 29.20 27.30 77,900 25,900 1.5
03/11/2025
27.80
 860,800 28.90 29.50 27.80 59,300 62,500 -0.1
31/10/2025
28.90
 1,080,100 29.20 29.70 28.90 15,300 23,800 -0.3
30/10/2025
29
 650,700 28.80 29 28.60 7,600 26,200 -0.5
29/10/2025
28.80
 784,900 28.40 28.90 28.30 48,000 2,800 1.3
28/10/2025
28.40
 556,400 27.90 28.50 27.60 11,600 32,900 -0.6
27/10/2025
27.80
 714,900 28.30 28.90 27.80 3,000 62,500 -1.7
24/10/2025
28.30
 598,400 28.40 28.50 27.50 5,200 45,100 -1.1
23/10/2025
28.10
 618,700 28.50 29.40 28 300 60,700 -1.7
22/10/2025
28.80
 844,700 27.70 29 27.20 8,300 52,000 -1.2
21/10/2025
27.70
 2,833,000 28.50 30 26.90 120,000 294,300 -5.2
20/10/2025
29.20
 2,778,700 32.30 32.70 29.20 142,900 195,200 -1.7
17/10/2025
32.40
 1,771,900 33.70 34 32.40 56,300 140,100 -2.8
16/10/2025
33.70
 3,187,400 31.80 33.80 31.40 198,600 149,300 1.6

Chính sách bảo mật | Điều khoản sử dụng |