CTCP Ống thép Việt Đức VG PIPE (vgs)

26
0
(0%)
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
(2025-12-29) 		-1 -3.82% 14,220,700 37,300 0.8
25
28.10
26
2 tháng
(2025-12-01) 		-2.60 -9.35% 22,029,100 58,100 1.2
25
28.50
26
3 tháng
(2025-10-30) 		-3.80 -13.10% 37,061,900 -38,100 -1.6
25
29.40
26
6 tháng
(2025-08-01) 		-5.30 -17.38% 138,553,200 -395,300 -10.0
25
34.30
26
12 tháng
(2025-02-03) 		0.20 0.80% 276,097,896 -130,436 -1.2
17.55
34.30
26
24 tháng
(2024-02-15) 		5.20 26% 502,664,817 -424,121 -13.3
17.55
37.06
26
36 tháng
(2023-02-13) 		16.07 176.01% 723,420,059 -289,463 -10.4
9.13
37.06
26
60 tháng
(2021-02-23) 		15.18 151.60% 973,517,918 -285,893 -13.0
4.96
37.06
26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2025
30.70
 2,820,400 31 31.80 30.50 274,000 61,200 6.7
05/09/2025
31
 2,351,000 32.80 33.10 31 27,500 51,700 -0.8
04/09/2025
32.70
 3,596,300 31.60 33 30.90 115,000 70,000 1.3
03/09/2025
31.30
 3,112,900 30.70 32.10 30 101,600 2,500 3.0
29/08/2025
30
 1,195,400 30 31.10 29.80 0 7,000 -0.2
28/08/2025
30
 930,600 29.50 30.30 29.50 0 122,600 0
27/08/2025
29.70
 1,385,100 30.70 30.70 29.50 42,000 160,400 -3.6
26/08/2025
30.70
 1,268,000 28.80 30.70 28.50 18,100 500 0.5
25/08/2025
28.60
 980,300 28.50 29.10 28.30 32,800 34,300 -0.0
22/08/2025
28.40
 2,777,900 29.80 29.80 27.50 236,100 0 6.6
21/08/2025
29.80
 1,806,800 30.40 30.80 29.80 11,100 74,300 -1.9
20/08/2025
30.50
 3,573,100 32.30 32.50 29.60 82,100 140,800 -2.0
19/08/2025
32.30
 3,187,000 33.40 33.50 32.20 1,000 323,500 -10.6
18/08/2025
33.40
 1,562,000 33.50 34.60 32.20 74,300 63,200 0.3
15/08/2025
33.40
 2,654,900 34.40 35.50 32.80 27,600 168,700 -4.9
14/08/2025
34.30
 2,938,600 32.60 34.90 32.20 437,800 93,200 11.4
13/08/2025
32.60
 1,931,200 32.80 33.20 31.70 22,400 24,000 -0.1
12/08/2025
32.80
 3,448,900 32.40 33.40 31.80 229,900 227,100 0.1
11/08/2025
31.50
 1,497,300 32 32.40 31.30 94,000 42,700 1.6
08/08/2025
31.50
 1,825,500 32.20 32.70 31.10 9,200 245,000 -7.5
07/08/2025
32.20
 1,882,000 31.40 32.40 31.20 62,200 94,400 -1.1
06/08/2025
31.10
 1,099,700 31.20 32 30.80 29,700 80,300 -1.6
05/08/2025
31.10
 3,439,600 31.30 33.20 30 166,900 124,000 1.3
04/08/2025
30.90
 889,100 30.50 31 29.80 73,700 45,700 0.8
01/08/2025
30.50
 1,377,300 31.10 31.60 30.40 183,200 25,600 4.9
31/07/2025
31.10
 1,301,600 31 31.50 30 71,600 38,200 1.0
30/07/2025
30.70
 2,739,100 29.50 31.50 26.70 103,700 8,300 2.8
29/07/2025
29.60
 3,052,500 32.80 33.30 29.60 83,800 500 2.6
28/07/2025
32.70
 2,446,200 32.20 33.50 31.60 245,000 85,900 5.1
25/07/2025
31.70
 1,075,800 31.90 31.70 31 19,200 26,600 -0.2
24/07/2025
31.90
 1,993,100 31.70 31.70 30.70 500 272,500 -8.4
23/07/2025
31.70
 2,200,100 31.90 32.60 31 86,100 95,900 -0.3
22/07/2025
31.20
 1,880,800 31.60 32 30.70 2,400 337,100 -10.4
21/07/2025
31.60
 2,426,100 30.50 32 30.50 215,100 207,700 0.2
18/07/2025
30.40
 1,938,200 29.10 31.30 29.10 83,700 82,800 -0.0
17/07/2025
29.10
 2,876,600 28.10 29.90 27.50 377,500 20,000 10.3
16/07/2025
28.70
 3,339,000 28.90 29.80 28.40 238,700 119,400 3.4
15/07/2025
28.90
 2,585,100 29.10 28.90 28.90 101,600 76,200 0.8
14/07/2025
29.10
 1,568,800 28.80 29.40 28 24,600 17,500 0.2
11/07/2025
28.70
 1,621,100 28.60 29.80 28 97,000 65,500 0.8
10/07/2025
28.50
 1,568,400 28.80 28.90 27.90 105,400 6,800 2.8
09/07/2025
28.50
 2,173,400 27.90 28.50 27.80 1,000 17,200 -0.5
08/07/2025
27.60
 3,545,300 25.10 27.60 24.70 82,000 21,600 1.6
07/07/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
07/07/2025
25.10
 936,600 26.50 26.50 24.90 6,800 107,500 -2.5
04/07/2025
24.55
 1,077,200 24.55 24.82 24.27 17,200 46,900 -0.8
03/07/2025
24.55
 2,433,200 25.45 26.09 24.45 19,800 190,100 -4.8
02/07/2025
25.45
 1,411,600 24.55 25.45 24.36 43,000 85,200 -1.2
01/07/2025
24.55
 1,921,600 24.55 24.55 24.45 113,100 124,700 -0.3
30/06/2025
24.36
 725,700 24 24.36 23.91 165,300 0 4.4
27/06/2025
23.91
 631,100 23.91 24.27 23.82 53,100 43,600 0.2
26/06/2025
23.91
 507,900 24.27 24.45 23.82 3,900 83,900 -2.1
25/06/2025
24.18
 708,200 24.09 24.55 24 11,400 24,100 -0.3
24/06/2025
23.91
 725,800 24.09 24.18 23.73 0 114,800 -3.0
23/06/2025
23.91
 910,000 24.27 24.27 22 39,500 42,600 -0.1
20/06/2025
24.27
 569,300 25.09 25.09 24.27 0 89,600 -2.4
19/06/2025
24.73
 2,296,100 24.36 25.36 24.36 264,400 91,300 4.7
18/06/2025
24.27
 625,500 24.36 24.55 23.82 41,700 26,000 0.4
17/06/2025
24.27
 1,161,900 24.55 24.55 24.09 214,200 21,400 5.2
16/06/2025
24
 704,000 23.36 24.09 23.27 78,000 4,800 1.9
13/06/2025
23.36
 1,002,400 23.64 23.82 22.91 35,500 12,200 0.6
12/06/2025
23.82
 1,012,500 23.55 24.64 23.45 6,800 145,100 -3.7
11/06/2025
23.27
 978,100 23.91 24.09 23.09 0 143,200 -3.7
10/06/2025
23.82
 772,100 23.91 24.73 23.73 100 0 0.0
09/06/2025
24
 793,000 23.82 24.27 23.82 25,700 0 0.7
06/06/2025
23.82
 2,219,800 23.82 24.91 23.82 277,400 81,500 5.3
05/06/2025
24.09
 567,400 24.18 24.27 23.73 0 0 0
04/06/2025
24.18
 741,800 24.73 25 24 0 0 0
03/06/2025
24.55
 1,444,500 24 24.82 23.64 86,100 5,000 2.2
02/06/2025
23.73
 986,900 23.91 24 23 5,300 0 0.1
30/05/2025
24
 1,826,500 23.73 24.82 23.73 0 66,700 -1.8
29/05/2025
23.73
 1,229,700 23.36 24 23.27 0 100 -0.0
28/05/2025
23.36
 1,041,400 24 24 23.18 0 0 0
27/05/2025
23.73
 2,007,900 22.64 24.09 22.55 66,700 8,900 1.5
26/05/2025
22.64
 1,183,600 21.82 22.55 21 0 33,100 -0.8
23/05/2025
21.73
 542,400 21.45 22 21.45 2,600 40,500 -0.9
22/05/2025
21.73
 978,800 21.91 22.36 21.55 5,000 51,400 -1.1
21/05/2025
21.91
 542,700 21.73 21.91 21.36 0 3,200 -0.1
20/05/2025
21.64
 518,700 21.55 21.82 21.45 3,300 10,900 -0.2
19/05/2025
21.55
 1,044,700 22.36 22.36 21.55 48,500 80,400 -0.8
16/05/2025
22.36
 939,200 22.91 22.36 22.36 0 30,400 -0.8
15/05/2025
22.64
 881,500 22.64 22.82 22.18 0 113,200 0
14/05/2025
22.64
 1,628,000 22.36 22.64 22.09 1,900 71,500 0
13/05/2025
22.27
 702,000 22.09 22.27 21.82 26,400 1,100 0
12/05/2025
21.73
 1,017,900 21.82 22.09 21.09 0 8,300 0
09/05/2025
21.73
 606,200 22.18 22.36 21.73 51,500 29,700 0
08/05/2025
22.18
 811,700 22.27 22.55 21.82 20,400 72,900 0
07/05/2025
21.73
 529,200 22.09 22.09 21.45 47,800 4,900 0
06/05/2025
21.73
 687,400 22.45 23.18 21.64 8,900 19,300 0
05/05/2025
22.27
 1,360,300 20.82 22.27 20.64 19,200 0 0
29/04/2025
20.55
 707,300 20.27 20.64 20.09 32,600 85,000 -1.2
28/04/2025
20.18
 926,800 19.91 20.73 19.73 60,800 33,100 0.6
25/04/2025
19.73
 440,000 19.82 20 19.55 71,800 3,500 1.5
24/04/2025
19.73
 648,500 18.27 20 18.27 115,600 3,272 2.4
23/04/2025
19.64
 579,900 18.55 19.91 18.55 82,500 23,000 1.3
22/04/2025
18.55
 1,591,200 19.55 19.64 17.73 73,900 69,400 0.1
21/04/2025
19.64
 338,700 19.82 20.09 19.55 9,037 73,000 -1.4
18/04/2025
19.73
 752,700 19.73 20.36 19.64 53,400 19,700 0.7
17/04/2025
19.55
 398,300 19.18 19.55 18.91 50,000 8,400 0.9
16/04/2025
19.18
 498,600 18.64 20.18 18.64 14,300 38,300 -0.5
15/04/2025
19.91
 888,900 20.36 20.55 19.64 79,000 0 1.7

Chính sách bảo mật | Điều khoản sử dụng |