CTCP Ống thép Việt Đức VG PIPE (vgs)

24.50
-0.10
(-0.41%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |