CTCP Ống thép Việt Đức VG PIPE (vgs)

21.60
-0.40
(-1.82%)
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
(2026-05-20) 		-0.12 -0.55% 5,084,700 -11,300 0
21
23.08
21.60
2 tháng
(2026-04-20) 		-2.23 -9.20% 10,649,400 -82,700 0
21
24.23
21.60
3 tháng
(2026-03-23) 		1.22 5.87% 18,792,500 -53,300 1.0
20.78
24.32
21.60
6 tháng
(2025-12-22) 		-3.28 -12.98% 55,919,900 -161,000 -1.7
20.78
26.91
21.60
12 tháng
(2025-06-24) 		-0.90 -3.91% 229,464,400 -505,800 -10.3
20.78
32.85
21.60
24 tháng
(2024-07-01) 		-7.18 -24.62% 430,079,296 -891,485 -23.7
16.80
35.49
21.60
36 tháng
(2023-07-05) 		8.13 58.63% 693,235,275 -447,137 -11.9
12.51
35.49
21.60
60 tháng
(2021-07-15) 		12.17 123.77% 959,079,408 -493,243 -15.4
4.75
35.49
21.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/01/2022
24.91
 351,330 26.54 26.54 24.91 0 0 0
13/01/2022
26.54
 511,410 27.20 27.53 25.23 0 400 -0.0
12/01/2022
27.20
 672,400 28.05 28.05 25.30 0 0 0
11/01/2022
28.05
 500,927 29.23 29.23 28.05 200 10,000 -0.4
10/01/2022
29.23
 488,630 30.22 30.22 29.17 0 5,000 -0.2
07/01/2022
30.22
 668,389 29.69 30.48 29.23 0 0 0
06/01/2022
29.69
 754,802 30.08 30.08 28.84 0 0 0
05/01/2022
30.08
 434,091 30.48 30.48 29.49 0 0 0
04/01/2022
30.48
 757,919 28.64 30.48 28.51 0 500 -0.0
31/12/2021
28.64
 1,180,602 30.74 30.74 28.51 2,000 0 0.1
30/12/2021
30.74
 482,294 31.13 31.13 30.08 0 0 0
29/12/2021
31.13
 641,930 31.07 31.26 29.89 3,000 0 0.1
28/12/2021
31.07
 652,643 31.53 31.53 30.74 0 0 0
27/12/2021
31.53
 772,002 32.05 32.12 30.61 0 300 -0.0
24/12/2021
32.05
 500,854 32.38 32.38 31.46 0 0 0
23/12/2021
32.38
 543,836 32.77 33.43 31.46 0 0 0
22/12/2021
32.77
 1,045,324 32.44 33.69 32.12 10,000 0 0.5
21/12/2021
32.44
 1,214,024 31.33 32.90 30.81 0 0 0
20/12/2021
31.33
 877,329 30.81 32.12 30.81 0 0 0
17/12/2021
30.81
 869,261 30.15 31.46 29.43 0 0 0
16/12/2021
30.15
 299,700 30.81 30.81 29.95 0 600 -0.0
15/12/2021
30.81
 381,200 30.81 31.46 29.82 0 0 0
14/12/2021
30.81
 791,437 30.67 32.71 29.82 500 500 0.0
13/12/2021
30.67
 452,143 30.35 31.13 30.15 0 0 0
10/12/2021
30.35
 615,580 29.82 30.48 29.49 0 0 0
09/12/2021
29.82
 753,971 28.77 30.67 28.77 900 0 0.0
08/12/2021
28.77
 412,260 28.77 28.90 27.86 0 0 0
07/12/2021
28.77
 440,701 28.64 29.43 26.87 0 1,900 -0.1
06/12/2021
28.64
 1,466,183 28.58 29.49 25.76 3,200 0 0.1
03/12/2021
28.58
 805,524 31.72 32.18 28.58 0 200 -0.0
02/12/2021
31.72
 480,028 31.72 31.72 31.33 0 400 -0.0
01/12/2021
31.72
 672,635 32.18 32.25 30.87 3,000 0 0.1
30/11/2021
32.18
 839,870 31.98 32.77 30.81 800 1,500 -0.0
29/11/2021
31.98
 620,666 31.79 32.44 30.15 0 5,000 -0.2
26/11/2021
31.79
 861,200 31.20 32.77 31.07 1,500 0 0.1
25/11/2021
31.20
 862,213 31.72 33.10 30.81 1,600 500 0.1
24/11/2021
31.72
 2,254,122 28.84 31.72 29.17 300 21,800 -1.0
23/11/2021
28.84
 466,050 28.84 29.04 27.66 0 0 0
22/11/2021
28.84
 781,342 29.23 29.23 27.59 500 3,000 -0.1
19/11/2021
29.23
 979,949 29.23 29.43 27.13 0 3,000 -0.1
18/11/2021
29.23
 1,022,699 28.58 29.69 26.02 0 0 0
17/11/2021
28.58
 761,344 29.04 29.04 28.05 0 1,000 -0.0
16/11/2021
29.04
 1,469,374 29.89 30.15 28.18 300 1,600 -0.1
15/11/2021
29.89
 1,437,167 28.12 30.87 28.51 5,500 1,400 0.2
12/11/2021
28.12
 1,994,884 25.56 28.12 25.56 900 5,100 -0.2
11/11/2021
25.56
 817,685 26.87 26.87 25.56 4,000 0 0.2
10/11/2021
26.87
 733,501 27.40 27.40 25.95 400 0 0.0
09/11/2021
27.40
 554,256 27.53 27.66 26.87 0 0 0
08/11/2021
27.53
 529,930 27.27 27.53 26.94 0 0 0
05/11/2021
27.27
 545,852 27.13 27.46 26.35 0 0 0
04/11/2021
27.13
 616,009 26.22 27.53 25.56 0 0 0
03/11/2021
26.22
 1,212,190 27.33 27.33 26.22 0 6,000 -0.2
02/11/2021
27.33
 1,100,022 27.72 27.92 27.07 5,000 1,900 0.1
01/11/2021
27.72
 956,485 29.04 29.43 27.53 0 7,550 -0.3
29/10/2021
29.04
 557,382 29.49 29.95 28.84 1,200 2,000 -0.0
28/10/2021
29.49
 879,365 27.66 29.76 27.53 0 0 0
27/10/2021
27.66
 544,300 27.79 28.51 27.20 5,300 0 0.2
26/10/2021
27.79
 715,100 26.81 27.79 25.89 1,000 3,100 -0.1
25/10/2021
26.81
 711,000 27.40 27.53 26.81 0 18,500 -0.8
22/10/2021
27.40
 806,000 27.86 28.31 27.20 0 3,000 -0.1
21/10/2021
27.86
 583,000 26.87 28.51 26.54 0 15,900 -0.7
20/10/2021
26.87
 1,089,200 27.33 28.77 26.22 500 8,000 -0.3
19/10/2021
27.33
 849,700 27.66 27.86 26.61 1,300 0 0.1
18/10/2021
27.66
 1,097,100 26.28 28.58 26.22 30,000 500 0
15/10/2021
26.28
 2,085,800 23.92 26.28 23.92 9,850 0 0.4
14/10/2021
23.92
 1,342,600 22.02 23.92 22.22 100 1,000 -0.0
13/10/2021
22.02
 362,200 21.96 22.22 20.97 0 0 0
12/10/2021
21.96
 662,000 22.68 22.87 21.89 1,000 0 0.0
11/10/2021
22.68
 501,900 23.01 23.27 22.61 0 0 0
08/10/2021
23.01
 423,600 23.07 23.27 22.74 1,200 100 0.0
07/10/2021
23.07
 331,932 23.07 23.27 22.94 0 0 0
06/10/2021
23.07
 382,800 22.94 23.27 22.81 0 0 0
05/10/2021
22.94
 604,057 22.81 23.33 22.68 50 0 0.0
04/10/2021
22.81
 648,305 21.30 23.07 21.04 0 3,000 -0.1
01/10/2021
21.30
 480,814 21.04 21.63 20.65 19,712 19,712 0
30/09/2021
21.04
 240,381 21.04 21.24 20.78 3,000 0 0.1
29/09/2021
21.04
 219,851 20.84 21.30 20.45 0 0 0
28/09/2021
20.84
 476,086 19.93 20.97 19.34 0 0 0
27/09/2021
19.93
 1,259,988 22.09 22.09 19.93 2,000 0 0.1
24/09/2021
22.09
 383,990 22.55 22.61 21.96 0 0 0
23/09/2021
22.55
 390,430 23.40 23.40 22.55 0 100 -0.0
22/09/2021
23.40
 650,682 23.60 23.92 22.61 0 0 0
21/09/2021
23.60
 506,108 23.40 23.60 21.10 0 0 0
20/09/2021
23.40
 1,070,642 23.60 24.58 23.01 3,000 0 0.1
17/09/2021
23.60
 1,250,695 22.74 24.64 21.89 0 0 0
16/09/2021
22.74
 251,065 23.01 23.46 22.15 0 800 -0.0
15/09/2021
23.01
 530,300 21.63 23.20 21.50 0 200 -0.0
14/09/2021
21.63
 514,276 22.55 22.61 21.63 0 2,300 -0.1
13/09/2021
22.55
 646,984 23.46 23.73 22.09 0 3,800 -0.1
10/09/2021
23.46
 525,978 23.33 23.99 23.07 0 12,100 -0.4
09/09/2021
23.33
 331,284 23.14 24.12 22.68 0 0 0
08/09/2021
23.14
 487,537 22.87 23.66 22.55 800 15,400 -0.5
07/09/2021
22.87
 1,120,376 24.58 24.84 22.74 7,500 100 0.3
06/09/2021
24.58
 1,092,816 22.48 24.71 22.48 3,000 6,910 -0.1
01/09/2021
22.48
 407,900 21.96 22.94 21.89 18,100 100 0.6
31/08/2021
21.96
 884,877 21.10 22.94 20.38 600 5,700 -0.2
30/08/2021
21.10
 1,023,590 19.99 21.24 19.93 400 11,200 -0.3
27/08/2021
19.99
 522,600 19.01 20.32 18.02 0 19,000 -0.6
26/08/2021
19.01
 915,431 20.12 21.10 18.68 1,400 27,900 -0.8
25/08/2021
20.12
 1,901,870 20.32 20.97 18.29 0 34,200 -1.0

Chính sách bảo mật | Điều khoản sử dụng |