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)
14/04/2025
20.36
 786,100 18.91 20.91 18 29,700 200 0.6
11/04/2025
20
 2,065,200 21.09 21.18 18.64 57,000 114,300 -1.3
10/04/2025
19.27
 193,400 17.64 19.27 17.55 0 3,041 -0.1
09/04/2025
17.55
 1,031,400 17.55 18.18 17.55 350 47,700 -0.9
08/04/2025
19.45
 541,600 21.55 21.55 19.45 40,800 40,900 -0.0
04/04/2025
21.55
 1,457,200 21.45 22.45 21.18 50,900 100 1.2
03/04/2025
23.45
 1,404,800 24.55 25.27 23.45 43,900 21,800 0.6
02/04/2025
26
 852,900 25.91 26.82 25.91 70,700 0 2.1
01/04/2025
25.55
 239,200 25.18 25.82 25.18 100 0 0.0
31/03/2025
25.27
 742,500 25.64 25.82 25.18 14,963 43,700 -0.8
28/03/2025
26
 500,900 26.27 26.64 25.73 0 24,800 -0.7
27/03/2025
26.45
 337,300 25.55 26.91 25 6 34,100 -1.0
26/03/2025
26.91
 846,700 26.36 27.18 26.18 44,000 43,400 0.0
25/03/2025
26.36
 485,000 25.55 26.55 25.36 23,700 12,000 0.3
24/03/2025
26.09
 741,800 26.55 26.55 25.64 32,200 13,800 0.5
21/03/2025
26.55
 194,000 26.18 27.09 24.55 23,100 13,600 0.3
20/03/2025
26.64
 580,700 26.64 27 26.09 15,300 11,600 0.1
19/03/2025
26.64
 607,600 27.18 27.18 26.36 6,000 5,000 0.0
18/03/2025
26.91
 560,700 27.36 27.91 26.82 22,000 18,000 0.1
17/03/2025
27.27
 580,700 26.55 27.64 26.55 35,900 9,700 0
14/03/2025
26.64
 1,242,600 27.64 27.82 26.45 5,000 18,800 -0.4
13/03/2025
27.64
 1,042,100 28.18 28.82 27.64 20,200 0 0.6
12/03/2025
28.18
 564,300 28.36 28.91 28.18 2,900 13,600 -0.3
11/03/2025
28.36
 807,400 28.45 28.73 27 35,300 23,500 0.3
10/03/2025
28.64
 674,800 28.91 29.09 28.55 0 24,000 -0.8
07/03/2025
28.91
 1,026,000 29.09 29.27 28.45 0 48,100 -1.5
06/03/2025
29
 901,600 28 29 28 45,400 18,200 0.9
05/03/2025
28
 506,900 28.73 28.82 28 0 0 0
04/03/2025
28.55
 1,105,100 28 28.82 27.73 72,100 14,800 1.8
03/03/2025
28.18
 1,163,400 29 29 28 18,200 2,100 0.5
28/02/2025
28.91
 754,500 29.27 29.27 28.64 0 49,090 -1.6
27/02/2025
29.27
 2,754,000 28 29.91 27.27 14,800 19,600 -0.2
26/02/2025
27.64
 636,200 27.73 28.18 27.27 0 400 -0.0
25/02/2025
27.73
 567,100 27.82 28 27.27 16,300 12,900 0.1
24/02/2025
27.73
 1,556,400 26.64 28.64 26.55 19,200 121,500 -3.2
21/02/2025
26.09
 778,500 26.36 26.55 25.91 35,500 23,173 0.3
20/02/2025
26.45
 654,800 26.55 26.91 26.36 12,700 76,400 -1.9
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

Chính sách bảo mật | Điều khoản sử dụng |