CTCP Ống thép Việt Đức VG PIPE (vgs)

22
-0.40
(-1.79%)
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
(2026-05-19) 		0.47 2.14% 5,052,600 14,100 0
21
23.08
22
2 tháng
(2026-04-20) 		-1.83 -7.54% 10,459,000 -57,300 0
21
24.23
22
3 tháng
(2026-03-20) 		0.18 0.82% 18,895,300 -32,000 0.9
20.78
24.32
22
6 tháng
(2025-12-22) 		-2.88 -11.40% 55,729,500 -135,600 -1.7
20.78
26.91
22
12 tháng
(2025-06-23) 		-0.50 -2.17% 230,184,000 -483,500 -10.4
20.78
32.85
22
24 tháng
(2024-06-28) 		-7.03 -23.90% 431,399,053 -766,385 -20.2
16.80
35.49
22
36 tháng
(2023-07-04) 		8.76 64.19% 693,642,537 -421,737 -11.9
12.51
35.49
22
60 tháng
(2021-07-14) 		12.90 135.70% 959,078,008 -467,643 -15.4
4.75
35.49
22
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/05/2025
20.81
 978,800 20.98 21.42 20.63 5,000 51,400 -1.1
21/05/2025
20.98
 542,700 20.81 20.98 20.46 0 3,200 -0.1
20/05/2025
20.72
 518,700 20.63 20.89 20.55 3,300 10,900 -0.2
19/05/2025
20.63
 1,044,700 21.42 21.42 20.63 48,500 80,400 -0.8
16/05/2025
21.42
 939,200 21.94 21.42 21.42 0 30,400 -0.8
15/05/2025
21.68
 881,500 21.68 21.85 21.24 0 113,200 0
14/05/2025
21.68
 1,628,000 21.42 21.68 21.15 1,900 71,500 0
13/05/2025
21.33
 702,000 21.15 21.33 20.89 26,400 1,100 0
12/05/2025
20.81
 1,017,900 20.89 21.15 20.20 0 8,300 0
09/05/2025
20.81
 606,200 21.24 21.42 20.81 51,500 29,700 0
08/05/2025
21.24
 811,700 21.33 21.59 20.89 20,400 72,900 0
07/05/2025
20.81
 529,200 21.15 21.15 20.55 47,800 4,900 0
06/05/2025
20.81
 687,400 21.50 22.20 20.72 8,900 19,300 0
05/05/2025
21.33
 1,360,300 19.94 21.33 19.76 19,200 0 0
29/04/2025
19.67
 707,300 19.41 19.76 19.24 32,600 85,000 -1.2
28/04/2025
19.33
 926,800 19.07 19.85 18.89 60,800 33,100 0.6
25/04/2025
18.89
 440,000 18.98 19.15 18.72 71,800 3,500 1.5
24/04/2025
18.89
 648,500 17.50 19.15 17.50 115,600 3,272 2.4
23/04/2025
18.80
 579,900 17.76 19.07 17.76 82,500 23,000 1.3
22/04/2025
17.76
 1,591,200 18.72 18.80 16.98 73,900 69,400 0.1
21/04/2025
18.80
 338,700 18.98 19.24 18.72 9,037 73,000 -1.4
18/04/2025
18.89
 752,700 18.89 19.50 18.80 53,400 19,700 0.7
17/04/2025
18.72
 398,300 18.37 18.72 18.11 50,000 8,400 0.9
16/04/2025
18.37
 498,600 17.85 19.33 17.85 14,300 38,300 -0.5
15/04/2025
19.07
 888,900 19.50 19.67 18.80 79,000 0 1.7
14/04/2025
19.50
 786,100 18.11 20.02 17.24 29,700 200 0.6
11/04/2025
19.15
 2,065,200 20.20 20.28 17.85 57,000 114,300 -1.3
10/04/2025
18.46
 193,400 16.89 18.46 16.80 0 3,041 -0.1
09/04/2025
16.80
 1,031,400 16.80 17.41 16.80 350 47,700 -0.9
08/04/2025
18.63
 541,600 20.63 20.63 18.63 40,800 40,900 -0.0
04/04/2025
20.63
 1,457,200 20.55 21.50 20.28 50,900 100 1.2
03/04/2025
22.46
 1,404,800 23.51 24.20 22.46 43,900 21,800 0.6

Chính sách bảo mật | Điều khoản sử dụng |