CTCP Ống thép Việt Đức VG PIPE (vgs)

17.90
-0.20
(-1.10%)
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
(2026-07-06) 		-3.30 -15.71% 2,585,500 1,300 0
17
21.30
18.10
2 tháng
(2026-06-04) 		-3.90 -18.06% 5,850,100 -42,000 0
17
22.40
18.10
3 tháng
(2026-05-05) 		-5.76 -24.56% 11,860,400 -31,600 0
17
23.46
18.10
6 tháng
(2026-02-04) 		-8.92 -33.51% 40,519,500 18,200 3.7
17
26.81
18.10
12 tháng
(2025-08-08) 		-12.47 -41.32% 173,229,300 -725,100 -15.9
17
32.85
18.10
24 tháng
(2024-08-13) 		-11.90 -40.20% 395,617,284 -791,964 -16.8
16.80
34.04
18.10
36 tháng
(2023-08-21) 		5.19 41.46% 670,423,574 -469,457 -11.9
12.51
35.49
18.10
60 tháng
(2021-08-30) 		-3.40 -16.13% 944,034,845 -483,523 -14.4
4.75
35.49
18.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/10/2025
30.93
 1,850,600 30.64 31.31 30.17 83,400 137,000 -1.8
10/10/2025
30.74
 3,566,600 29.49 31.12 29.40 286,300 198,300 2.6
09/10/2025
29.40
 627,100 29.49 29.59 29.02 0 0 0
08/10/2025
29.21
 684,000 29.21 30.26 28.35 19,700 70,800 -1.6
07/10/2025
29.30
 511,800 29.97 30.17 29.30 31,900 18,300 0.4
06/10/2025
29.88
 1,048,800 28.73 29.97 28.73 61,600 53,700 0.2
03/10/2025
28.73
 857,500 28.82 29.21 28.35 92,900 31,700 1.9
02/10/2025
28.82
 559,300 28.82 29.11 28.15 18,400 15,200 0.1
01/10/2025
28.82
 481,300 28.92 29.11 28.44 35,400 9,800 0.8
30/09/2025
28.92
 1,146,500 28.82 29.11 28.06 6,600 15,300 -0.3
29/09/2025
29.02
 673,800 29.78 29.78 28.92 29,400 14,300 0.5
26/09/2025
29.69
 1,292,400 29.78 30.26 29.40 37,200 66,400 -0.9
25/09/2025
29.78
 1,117,600 29.97 29.97 29.21 76,900 90,400 -0.4
24/09/2025
29.30
 574,400 28.73 29.30 28.25 0 75,600 -2.3
23/09/2025
28.73
 543,200 28.06 28.82 27.96 100 31,000 -0.9
22/09/2025
28.06
 1,447,200 28.54 29.02 27.58 41,500 108,400 -2.0
19/09/2025
28.73
 509,500 29.11 29.21 28.63 11,100 13,800 -0.1
18/09/2025
28.82
 1,086,700 29.02 29.30 28.54 25,900 65,000 -1.2
17/09/2025
29.02
 1,347,900 29.69 30.26 29.02 130,700 36,000 2.9
16/09/2025
29.69
 1,510,300 30.55 30.93 29.69 87,200 74,200 0.4
15/09/2025
30.55
 1,313,500 30.07 30.64 29.88 132,700 16,800 3.7
12/09/2025
29.88
 1,594,300 29.78 31.03 29.78 104,600 60,600 1.4
11/09/2025
29.69
 2,226,700 28.73 29.69 27.68 180,100 208,400 -0.8
10/09/2025
28.73
 1,097,700 29.21 29.49 28.54 37,600 78,000 -1.2
09/09/2025
29.21
 1,458,300 29.40 29.40 28.25 28,700 106,400 -2.4
08/09/2025
29.40
 2,820,400 29.69 30.45 29.21 274,000 61,200 6.7
05/09/2025
29.69
 2,351,000 31.41 31.70 29.69 27,500 51,700 -0.8
04/09/2025
31.31
 3,596,300 30.26 31.60 29.59 115,000 70,000 1.3
03/09/2025
29.97
 3,112,900 29.40 30.74 28.73 101,600 2,500 3.0
29/08/2025
28.73
 1,195,400 28.73 29.78 28.54 0 7,000 -0.2
28/08/2025
28.73
 930,600 28.25 29.02 28.25 0 122,600 0
27/08/2025
28.44
 1,385,100 29.40 29.40 28.25 42,000 160,400 -3.6
26/08/2025
29.40
 1,268,000 27.58 29.40 27.29 18,100 500 0.5
25/08/2025
27.39
 980,300 27.29 27.87 27.10 32,800 34,300 -0.0
22/08/2025
27.20
 2,777,900 28.54 28.54 26.33 236,100 0 6.6
21/08/2025
28.54
 1,806,800 29.11 29.49 28.54 11,100 74,300 -1.9
20/08/2025
29.21
 3,573,100 30.93 31.12 28.35 82,100 140,800 -2.0
19/08/2025
30.93
 3,187,000 31.98 32.08 30.84 1,000 323,500 -10.6
18/08/2025
31.98
 1,562,000 32.08 33.13 30.84 74,300 63,200 0.3
15/08/2025
31.98
 2,654,900 32.94 34.00 31.41 27,600 168,700 -4.9
14/08/2025
32.85
 2,938,600 31.22 33.42 30.84 437,800 93,200 11.4
13/08/2025
31.22
 1,931,200 31.41 31.79 30.36 22,400 24,000 -0.1
12/08/2025
31.41
 3,448,900 31.03 31.98 30.45 229,900 227,100 0.1
11/08/2025
30.17
 1,497,300 30.64 31.03 29.97 94,000 42,700 1.6
08/08/2025
30.17
 1,825,500 30.84 31.31 29.78 9,200 245,000 -7.5
07/08/2025
30.84
 1,882,000 30.07 31.03 29.88 62,200 94,400 -1.1
06/08/2025
29.78
 1,099,700 29.88 30.64 29.49 29,700 80,300 -1.6
05/08/2025
29.78
 3,439,600 29.97 31.79 28.73 166,900 124,000 1.3
04/08/2025
29.59
 889,100 29.21 29.69 28.54 73,700 45,700 0.8
01/08/2025
29.21
 1,377,300 29.78 30.26 29.11 183,200 25,600 4.9
31/07/2025
29.78
 1,301,600 29.69 30.17 28.73 71,600 38,200 1.0
30/07/2025
29.40
 2,739,100 28.25 30.17 25.57 103,700 8,300 2.8
29/07/2025
28.35
 3,052,500 31.41 31.89 28.35 83,800 500 2.6
28/07/2025
31.31
 2,446,200 30.84 32.08 30.26 245,000 85,900 5.1
25/07/2025
30.36
 1,075,800 30.55 30.36 29.69 19,200 26,600 -0.2
24/07/2025
30.55
 1,993,100 30.36 30.36 29.40 500 272,500 -8.4
23/07/2025
30.36
 2,200,100 30.55 31.22 29.69 86,100 95,900 -0.3
22/07/2025
29.88
 1,880,800 30.26 30.64 29.40 2,400 337,100 -10.4
21/07/2025
30.26
 2,426,100 29.21 30.64 29.21 215,100 207,700 0.2
18/07/2025
29.11
 1,938,200 27.87 29.97 27.87 83,700 82,800 -0.0
17/07/2025
27.87
 2,876,600 26.91 28.63 26.33 377,500 20,000 10.3
16/07/2025
27.48
 3,339,000 27.68 28.54 27.20 238,700 119,400 3.4
15/07/2025
27.68
 2,585,100 27.87 27.68 27.68 101,600 76,200 0.8
14/07/2025
27.87
 1,568,800 27.58 28.15 26.81 24,600 17,500 0.2
11/07/2025
27.48
 1,621,100 27.39 28.54 26.81 97,000 65,500 0.8
10/07/2025
27.29
 1,568,400 27.58 27.68 26.72 105,400 6,800 2.8
09/07/2025
27.29
 2,173,400 26.72 27.29 26.62 1,000 17,200 -0.5
08/07/2025
26.43
 3,545,300 24.04 26.43 23.65 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
24.04
 936,600 25.38 25.38 23.84 6,800 107,500 -2.5
04/07/2025
23.51
 1,077,200 23.51 23.77 23.24 17,200 46,900 -0.8
03/07/2025
23.51
 2,433,200 24.38 24.99 23.42 19,800 190,100 -4.8
02/07/2025
24.38
 1,411,600 23.51 24.38 23.33 43,000 85,200 -1.2
01/07/2025
23.51
 1,921,600 23.51 23.51 23.42 113,100 124,700 -0.3
30/06/2025
23.33
 725,700 22.98 23.33 22.90 165,300 0 4.4
27/06/2025
22.90
 631,100 22.90 23.24 22.81 53,100 43,600 0.2
26/06/2025
22.90
 507,900 23.24 23.42 22.81 3,900 83,900 -2.1
25/06/2025
23.16
 708,200 23.07 23.51 22.98 11,400 24,100 -0.3
24/06/2025
22.90
 725,800 23.07 23.16 22.72 0 114,800 -3.0
23/06/2025
22.90
 910,000 23.24 23.24 21.07 39,500 42,600 -0.1
20/06/2025
23.24
 569,300 24.03 24.03 23.24 0 89,600 -2.4
19/06/2025
23.68
 2,296,100 23.33 24.29 23.33 264,400 91,300 4.7
18/06/2025
23.24
 625,500 23.33 23.51 22.81 41,700 26,000 0.4
17/06/2025
23.24
 1,161,900 23.51 23.51 23.07 214,200 21,400 5.2
16/06/2025
22.98
 704,000 22.37 23.07 22.29 78,000 4,800 1.9
13/06/2025
22.37
 1,002,400 22.63 22.81 21.94 35,500 12,200 0.6
12/06/2025
22.81
 1,012,500 22.55 23.59 22.46 6,800 145,100 -3.7
11/06/2025
22.29
 978,100 22.90 23.07 22.11 0 143,200 -3.7
10/06/2025
22.81
 772,100 22.90 23.68 22.72 100 0 0.0
09/06/2025
22.98
 793,000 22.81 23.24 22.81 25,700 0 0.7
06/06/2025
22.81
 2,219,800 22.81 23.85 22.81 277,400 81,500 5.3
05/06/2025
23.07
 567,400 23.16 23.24 22.72 0 0 0
04/06/2025
23.16
 741,800 23.68 23.94 22.98 0 0 0
03/06/2025
23.51
 1,444,500 22.98 23.77 22.63 86,100 5,000 2.2
02/06/2025
22.72
 986,900 22.90 22.98 22.03 5,300 0 0.1
30/05/2025
22.98
 1,826,500 22.72 23.77 22.72 0 66,700 -1.8
29/05/2025
22.72
 1,229,700 22.37 22.98 22.29 0 100 -0.0
28/05/2025
22.37
 1,041,400 22.98 22.98 22.20 0 0 0
27/05/2025
22.72
 2,007,900 21.68 23.07 21.59 66,700 8,900 1.5
26/05/2025
21.68
 1,183,600 20.89 21.59 20.11 0 33,100 -0.8
23/05/2025
20.81
 542,400 20.55 21.07 20.55 2,600 40,500 -0.9

Chính sách bảo mật | Điều khoản sử dụng |