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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |