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)
15/10/2025
31.60
 1,447,000 32.30 32.30 31.50 15,200 56,900 -1.3
14/10/2025
32
 2,697,400 32.40 33.20 32 233,300 142,100 2.9
13/10/2025
32.30
 1,850,600 32 32.70 31.50 83,400 137,000 -1.8
10/10/2025
32.10
 3,566,600 30.80 32.50 30.70 286,300 198,300 2.6
09/10/2025
30.70
 627,100 30.80 30.90 30.30 0 0 0
08/10/2025
30.50
 684,000 30.50 31.60 29.60 19,700 70,800 -1.6
07/10/2025
30.60
 511,800 31.30 31.50 30.60 31,900 18,300 0.4
06/10/2025
31.20
 1,048,800 30 31.30 30 61,600 53,700 0.2
03/10/2025
30
 857,500 30.10 30.50 29.60 92,900 31,700 1.9
02/10/2025
30.10
 559,300 30.10 30.40 29.40 18,400 15,200 0.1
01/10/2025
30.10
 481,300 30.20 30.40 29.70 35,400 9,800 0.8
30/09/2025
30.20
 1,146,500 30.10 30.40 29.30 6,600 15,300 -0.3
29/09/2025
30.30
 673,800 31.10 31.10 30.20 29,400 14,300 0.5
26/09/2025
31
 1,292,400 31.10 31.60 30.70 37,200 66,400 -0.9
25/09/2025
31.10
 1,117,600 31.30 31.30 30.50 76,900 90,400 -0.4
24/09/2025
30.60
 574,400 30 30.60 29.50 0 75,600 -2.3
23/09/2025
30
 543,200 29.30 30.10 29.20 100 31,000 -0.9
22/09/2025
29.30
 1,447,200 29.80 30.30 28.80 41,500 108,400 -2.0
19/09/2025
30
 509,500 30.40 30.50 29.90 11,100 13,800 -0.1
18/09/2025
30.10
 1,086,700 30.30 30.60 29.80 25,900 65,000 -1.2
17/09/2025
30.30
 1,347,900 31 31.60 30.30 130,700 36,000 2.9
16/09/2025
31
 1,510,300 31.90 32.30 31 87,200 74,200 0.4
15/09/2025
31.90
 1,313,500 31.40 32 31.20 132,700 16,800 3.7
12/09/2025
31.20
 1,594,300 31.10 32.40 31.10 104,600 60,600 1.4
11/09/2025
31
 2,226,700 30 31 28.90 180,100 208,400 -0.8
10/09/2025
30
 1,097,700 30.50 30.80 29.80 37,600 78,000 -1.2
09/09/2025
30.50
 1,458,300 30.70 30.70 29.50 28,700 106,400 -2.4
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

Chính sách bảo mật | Điều khoản sử dụng |