CTCP Ống thép Việt Đức VG PIPE (vgs)

27.90
-0.60
(-2.11%)
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
(2025-11-04) 		-0.90 -3.10% 13,538,100 -90,400 -2.6
27.60
29.40
28.50
2 tháng
(2025-10-06) 		-3.10 -9.94% 43,252,000 -507,100 -15.2
27.60
33.70
28.50
3 tháng
(2025-09-05) 		-2.90 -9.35% 69,261,500 -358,800 -10.3
27.60
33.70
28.50
6 tháng
(2025-06-09) 		4.10 17.08% 179,856,000 -296,200 -7.0
23.27
34.30
28.50
12 tháng
(2024-12-09) 		-1.90 -6.33% 270,795,071 -776,412 -19.8
17.55
34.30
28.50
24 tháng
(2023-12-15) 		8.97 46.86% 506,978,074 -375,600 -12.1
17.55
37.06
28.50
36 tháng
(2022-12-20) 		19.05 210.44% 726,396,426 -374,163 -12.4
7.79
37.06
28.50
60 tháng
(2020-12-30) 		19.97 245.65% 963,863,167 -361,757 -14.7
4.96
37.06
28.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
26.64
 1,145,000 25.64 26.73 25.64 33,800 53,701 -0.6
18/02/2025
25.64
 717,400 25 26.09 25 0 60,305 -1.7
17/02/2025
25.09
 434,200 25.27 25.55 25.09 20,000 14,000 0.2
14/02/2025
25.27
 534,400 25.09 25.82 25.09 36,400 21,400 0.4
13/02/2025
25.09
 376,900 24.82 25.36 24.64 36,800 38,300 -0.0
12/02/2025
24.82
 413,947 25.27 25.45 24.64 18,000 30,800 -0.4
11/02/2025
25.36
 741,472 24.36 25.45 23.91 64,200 22,800 1.1
10/02/2025
24.64
 1,035,859 25.91 25.91 24.64 106,200 0 3.0
07/02/2025
25.73
 782,547 26.82 26.82 25.73 14,300 41,400 -0.8
06/02/2025
26.36
 758,820 25.82 26.82 25.73 42,600 11,100 0.9
05/02/2025
25.82
 722,050 26.18 26.55 25.45 28,000 44,010 -0.5
04/02/2025
26
 738,701 22.55 26.55 22.55 500 80,400 -2.2
03/02/2025
25
 1,611,900 23.09 25 23.09 52,300 60,300 0
24/01/2025
22.73
 323,066 22.73 23.18 22.64 31,400 0 0.8
23/01/2025
22.64
 240,700 22.45 23 22.45 20,800 3,000 0.4
22/01/2025
22.45
 295,474 22.45 23 22.45 11,600 15,900 -0.1
21/01/2025
22.91
 270,752 23.36 23.36 22.73 12,500 26,400 -0.4
20/01/2025
23.36
 224,852 23.82 23.82 23.18 10,100 15,100 -0.1
17/01/2025
23.45
 306,075 23.36 23.73 23.36 36,100 4,100 0.8
16/01/2025
23.45
 359,749 21.09 23.82 21.09 0 119,600 -3.1
15/01/2025
23.36
 622,335 20.73 23.91 20.73 51,000 94,800 -1.1
14/01/2025
22.73
 277,800 22.09 23.27 22.09 31,800 94,000 -1.6
13/01/2025
23.09
 577,246 21.82 23.36 21.82 77,200 12,900 1.6
10/01/2025
22.73
 633,253 24.09 24.36 22.73 30,800 85,900 -1.5
09/01/2025
24.09
 399,387 24.55 24.64 24.09 8,400 118,400 -2.9
08/01/2025
25
 567,389 23.55 25 22.09 71,300 0 1.9
07/01/2025
24.27
 833,581 25.64 26.18 24.27 200 10,200 -0.3
06/01/2025
25.64
 806,219 27.36 27.45 25.45 32,400 75,600 -1.3
03/01/2025
27.36
 498,588 27.91 28 27.09 100 26,308 -0.8
02/01/2025
28.18
 352,563 28.09 28.18 27.82 10,200 67,100 -1.7
31/12/2024
28.45
 428,315 25.45 28.45 25.45 0 9,058 -0.3
30/12/2024
28.27
 655,628 26.09 28.64 26.09 0 25,910 -0.8
27/12/2024
28.45
 259,269 28.73 28.82 28.45 0 12,600 -0.4
26/12/2024
28.82
 305,673 29.27 29.27 28.73 1,700 15,200 -0.4
25/12/2024
29.27
 884,530 28.73 29.73 28.55 57,100 49,700 0.2
24/12/2024
28.73
 352,131 28.82 28.82 28 2,400 16,800 -0.5
23/12/2024
28.91
 252,878 28.91 29 28.55 0 50,600 -1.6
20/12/2024
28.91
 308,065 28.64 29 28.36 68,500 0 2.2
19/12/2024
28.73
 546,685 28.91 29.18 27.82 20,900 7,700 0.4
18/12/2024
29
 264,315 28.18 29 28.18 0 100 -0.0
17/12/2024
28.27
 401,909 28.73 29 28.27 0 72,100 -2.3
16/12/2024
28.55
 276,608 28.91 29.09 28.45 0 5,600 -0.2
13/12/2024
28.91
 491,047 29.64 29.91 28.73 0 63,300 -2.0
12/12/2024
29.36
 394,212 29.45 29.82 29.27 100 15,600 -0.5
11/12/2024
29.82
 618,325 30 30.09 29.36 800 37,800 -1.2
10/12/2024
30
 739,656 30.27 30.45 29.82 52,400 21,900 1.0
09/12/2024
30
 861,100 29.82 30.27 29.64 44,200 74,100 -1.0
06/12/2024
29.45
 580,399 29.82 30.09 29.45 11,400 56,700 -1.5
05/12/2024
29.73
 1,301,302 28.73 29.73 28.09 42,300 21,300 0.7
04/12/2024
28.64
 426,148 28.64 28.91 28.36 128,200 9,900 3.7
03/12/2024
28.55
 517,089 29.09 29.09 28.55 5,200 50,500 -1.4
02/12/2024
28.91
 398,233 29.45 29.64 28.91 7,100 2,300 0.2
29/11/2024
29.36
 386,039 29.18 29.55 28.91 0 18,500 -0.6
28/11/2024
29.45
 504,528 29.27 29.64 29.09 0 2,300 -0.1
27/11/2024
29.18
 258,900 29.36 29.36 29.09 2,000 300 0.1
26/11/2024
29.55
 855,376 28.82 29.73 28.82 159,300 4,100 5.0
25/11/2024
28.82
 247,582 29.09 29.09 28.64 0 106,200 -3.4
22/11/2024
29.09
 537,970 28.73 29.18 28.55 169,800 23,300 4.7
21/11/2024
28.64
 171,758 28.64 28.64 28.36 0 23,200 -0.7
20/11/2024
28.45
 890,236 27.91 29.09 27.45 17,600 33,200 -0.5
19/11/2024
27.91
 360,438 26 28.64 26 50 35,500 -1.1
18/11/2024
28.45
 676,787 28.18 29.09 27.91 70,200 123,400 -1.7
15/11/2024
28.18
 1,154,033 29.18 29.36 27.64 23,240 36,000 -0.4
14/11/2024
29.18
 953,563 31.27 31.64 29 24,800 133,500 -3.7
13/11/2024
31.09
 699,322 30.91 31.09 30.18 78,400 8,800 2.4
12/11/2024
31.09
 470,872 31.18 32 31.09 36,000 2,800 1.2
11/11/2024
31.18
 747,622 30 31.36 28.18 30,300 45,300 -0.5
08/11/2024
30.91
 829,294 31.27 31.64 30.73 8,600 36,600 -1.0
07/11/2024
31.45
 342,818 31.45 31.82 31.27 13,000 5,400 0.3
06/11/2024
31.36
 640,620 27.55 31.36 27.55 0 0 0
05/11/2024
30.55
 439,776 30.27 30.73 30.27 81,000 1,700 2.7
04/11/2024
30.55
 582,148 30.73 30.73 29.82 35,900 23,800 0.4
01/11/2024
30.73
 884,848 31.36 31.36 30.18 0 71,100 -2.4
31/10/2024
31.36
 348,231 31.73 31.82 31.36 1,700 0 0.1
30/10/2024
31.73
 460,980 31.82 31.91 31.27 33,300 0 1.2
29/10/2024
31.82
 468,256 31.36 31.91 30.45 39,800 36,300 0.1
28/10/2024
31.73
 433,429 31.27 32.36 31.27 3,800 56,600 -1.8
25/10/2024
31.27
 426,302 31.45 31.64 31.18 100 65,500 -2.3
24/10/2024
31.36
 754,894 33.64 34.64 31 39,500 4,500 1.2
23/10/2024
32.09
 693,708 31.45 32.09 30.82 51,600 13,100 1.3
22/10/2024
31.45
 1,710,466 33.45 33.55 30.18 82,900 32,600 1.7
21/10/2024
32.27
 964,153 34.18 34.18 32.27 8,800 17,900 -0.4
18/10/2024
34.18
 686,102 34.73 35.18 34.18 13,100 48,800 -1.4
17/10/2024
34.64
 807,784 34.64 34.91 33.82 21,600 1,100 0.8
16/10/2024
34.55
 534,182 34.27 34.55 34.09 6,500 5,900 0.0
15/10/2024
34.27
 647,468 34.64 34.91 34.09 39,500 1,300 1.4
14/10/2024
34.55
 500,721 34.64 35 34.18 1,100 52,200 -1.9
11/10/2024
34.64
 582,283 34.18 34.73 33.82 5,900 36,392 -1.2
10/10/2024
34.18
 663,283 34.73 35 34.18 0 0 0
09/10/2024
34.73
 586,770 35 35 34.55 10,000 92,100 -3.1
08/10/2024
34.73
 1,186,145 34 35.27 33.64 33,700 19,300 0.6
07/10/2024
34
 333,827 33.91 34.27 33.73 0 24,200 -0.9
04/10/2024
33.91
 730,107 33.64 34.27 33.55 144,200 70,200 2.7
03/10/2024
33.64
 1,450,548 34.73 34.91 33.64 9,300 68,700 -2.2
02/10/2024
34.73
 616,153 35.09 35.09 34.55 23,000 36,100 -0.5
01/10/2024
35
 1,470,326 35.45 36.45 34.55 13,400 22,282 -0.4
30/09/2024
35.55
 1,068,266 34.91 35.91 34.91 29,800 127,000 -3.8
27/09/2024
34.91
 1,323,506 34.55 35.36 34.36 123,500 59,700 2.5
26/09/2024
34.55
 724,811 34.73 35 34.18 133,200 2,000 5.0
25/09/2024
34.55
 1,733,936 33.27 35.09 33.27 128,200 7,330 4.6

Chính sách bảo mật | Điều khoản sử dụng |