CTCP Ống thép Việt Đức VG PIPE (vgs)

22
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
(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)
02/04/2025
24.90
 852,900 24.81 25.68 24.81 70,700 0 2.1
01/04/2025
24.46
 239,200 24.11 24.72 24.11 100 0 0.0
31/03/2025
24.20
 742,500 24.55 24.72 24.11 14,963 43,700 -0.8
28/03/2025
24.90
 500,900 25.16 25.51 24.64 0 24,800 -0.7
27/03/2025
25.33
 337,300 24.46 25.77 23.94 6 34,100 -1.0
26/03/2025
25.77
 846,700 25.25 26.03 25.07 44,000 43,400 0.0
25/03/2025
25.25
 485,000 24.46 25.42 24.29 23,700 12,000 0.3
24/03/2025
24.99
 741,800 25.42 25.42 24.55 32,200 13,800 0.5
21/03/2025
25.42
 194,000 25.07 25.94 23.51 23,100 13,600 0.3
20/03/2025
25.51
 580,700 25.51 25.86 24.99 15,300 11,600 0.1
19/03/2025
25.51
 607,600 26.03 26.03 25.25 6,000 5,000 0.0
18/03/2025
25.77
 560,700 26.20 26.73 25.68 22,000 18,000 0.1
17/03/2025
26.12
 580,700 25.42 26.47 25.42 35,900 9,700 0
14/03/2025
25.51
 1,242,600 26.47 26.64 25.33 5,000 18,800 -0.4
13/03/2025
26.47
 1,042,100 26.99 27.60 26.47 20,200 0 0.6
12/03/2025
26.99
 564,300 27.16 27.68 26.99 2,900 13,600 -0.3
11/03/2025
27.16
 807,400 27.25 27.51 25.86 35,300 23,500 0.3
10/03/2025
27.42
 674,800 27.68 27.86 27.34 0 24,000 -0.8
07/03/2025
27.68
 1,026,000 27.86 28.03 27.25 0 48,100 -1.5
06/03/2025
27.77
 901,600 26.81 27.77 26.81 45,400 18,200 0.9
05/03/2025
26.81
 506,900 27.51 27.60 26.81 0 0 0
04/03/2025
27.34
 1,105,100 26.81 27.60 26.55 72,100 14,800 1.8
03/03/2025
26.99
 1,163,400 27.77 27.77 26.81 18,200 2,100 0.5
28/02/2025
27.68
 754,500 28.03 28.03 27.42 0 49,090 -1.6
27/02/2025
28.03
 2,754,000 26.81 28.64 26.12 14,800 19,600 -0.2
26/02/2025
26.47
 636,200 26.55 26.99 26.12 0 400 -0.0
25/02/2025
26.55
 567,100 26.64 26.81 26.12 16,300 12,900 0.1
24/02/2025
26.55
 1,556,400 25.51 27.42 25.42 19,200 121,500 -3.2
21/02/2025
24.99
 778,500 25.25 25.42 24.81 35,500 23,173 0.3
20/02/2025
25.33
 654,800 25.42 25.77 25.25 12,700 76,400 -1.9
19/02/2025
25.51
 1,145,000 24.55 25.59 24.55 33,800 53,701 -0.6
18/02/2025
24.55
 717,400 23.94 24.99 23.94 0 60,305 -1.7
17/02/2025
24.03
 434,200 24.20 24.46 24.03 20,000 14,000 0.2
14/02/2025
24.20
 534,400 24.03 24.72 24.03 36,400 21,400 0.4
13/02/2025
24.03
 376,900 23.77 24.29 23.59 36,800 38,300 -0.0
12/02/2025
23.77
 413,947 24.20 24.38 23.59 18,000 30,800 -0.4
11/02/2025
24.29
 741,472 23.33 24.38 22.90 64,200 22,800 1.1
10/02/2025
23.59
 1,035,859 24.81 24.81 23.59 106,200 0 3.0
07/02/2025
24.64
 782,547 25.68 25.68 24.64 14,300 41,400 -0.8
06/02/2025
25.25
 758,820 24.72 25.68 24.64 42,600 11,100 0.9
05/02/2025
24.72
 722,050 25.07 25.42 24.38 28,000 44,010 -0.5
04/02/2025
24.90
 738,701 21.59 25.42 21.59 500 80,400 -2.2
03/02/2025
23.94
 1,611,900 22.11 23.94 22.11 52,300 60,300 0
24/01/2025
21.76
 323,066 21.76 22.20 21.68 31,400 0 0.8
23/01/2025
21.68
 240,700 21.50 22.03 21.50 20,800 3,000 0.4
22/01/2025
21.50
 295,474 21.50 22.03 21.50 11,600 15,900 -0.1
21/01/2025
21.94
 270,752 22.37 22.37 21.76 12,500 26,400 -0.4
20/01/2025
22.37
 224,852 22.81 22.81 22.20 10,100 15,100 -0.1
17/01/2025
22.46
 306,075 22.37 22.72 22.37 36,100 4,100 0.8
16/01/2025
22.46
 359,749 20.20 22.81 20.20 0 119,600 -3.1
15/01/2025
22.37
 622,335 19.85 22.90 19.85 51,000 94,800 -1.1
14/01/2025
21.76
 277,800 21.15 22.29 21.15 31,800 94,000 -1.6
13/01/2025
22.11
 577,246 20.89 22.37 20.89 77,200 12,900 1.6
10/01/2025
21.76
 633,253 23.07 23.33 21.76 30,800 85,900 -1.5
09/01/2025
23.07
 399,387 23.51 23.59 23.07 8,400 118,400 -2.9
08/01/2025
23.94
 567,389 22.55 23.94 21.15 71,300 0 1.9
07/01/2025
23.24
 833,581 24.55 25.07 23.24 200 10,200 -0.3
06/01/2025
24.55
 806,219 26.20 26.29 24.38 32,400 75,600 -1.3
03/01/2025
26.20
 498,588 26.73 26.81 25.94 100 26,308 -0.8
02/01/2025
26.99
 352,563 26.90 26.99 26.64 10,200 67,100 -1.7
31/12/2024
27.25
 428,315 24.38 27.25 24.38 0 9,058 -0.3
30/12/2024
27.07
 655,628 24.99 27.42 24.99 0 25,910 -0.8
27/12/2024
27.25
 259,269 27.51 27.60 27.25 0 12,600 -0.4
26/12/2024
27.60
 305,673 28.03 28.03 27.51 1,700 15,200 -0.4
25/12/2024
28.03
 884,530 27.51 28.47 27.34 57,100 49,700 0.2
24/12/2024
27.51
 352,131 27.60 27.60 26.81 2,400 16,800 -0.5
23/12/2024
27.68
 252,878 27.68 27.77 27.34 0 50,600 -1.6
20/12/2024
27.68
 308,065 27.42 27.77 27.16 68,500 0 2.2
19/12/2024
27.51
 546,685 27.68 27.95 26.64 20,900 7,700 0.4
18/12/2024
27.77
 264,315 26.99 27.77 26.99 0 100 -0.0
17/12/2024
27.07
 401,909 27.51 27.77 27.07 0 72,100 -2.3
16/12/2024
27.34
 276,608 27.68 27.86 27.25 0 5,600 -0.2
13/12/2024
27.68
 491,047 28.38 28.64 27.51 0 63,300 -2.0
12/12/2024
28.12
 394,212 28.21 28.55 28.03 100 15,600 -0.5
11/12/2024
28.55
 618,325 28.73 28.82 28.12 800 37,800 -1.2
10/12/2024
28.73
 739,656 28.99 29.16 28.55 52,400 21,900 1.0
09/12/2024
28.73
 861,100 28.55 28.99 28.38 44,200 74,100 -1.0
06/12/2024
28.21
 580,399 28.55 28.82 28.21 11,400 56,700 -1.5
05/12/2024
28.47
 1,301,302 27.51 28.47 26.90 42,300 21,300 0.7
04/12/2024
27.42
 426,148 27.42 27.68 27.16 128,200 9,900 3.7
03/12/2024
27.34
 517,089 27.86 27.86 27.34 5,200 50,500 -1.4
02/12/2024
27.68
 398,233 28.21 28.38 27.68 7,100 2,300 0.2
29/11/2024
28.12
 386,039 27.95 28.29 27.68 0 18,500 -0.6
28/11/2024
28.21
 504,528 28.03 28.38 27.86 0 2,300 -0.1
27/11/2024
27.95
 258,900 28.12 28.12 27.86 2,000 300 0.1
26/11/2024
28.29
 855,376 27.60 28.47 27.60 159,300 4,100 5.0
25/11/2024
27.60
 247,582 27.86 27.86 27.42 0 106,200 -3.4
22/11/2024
27.86
 537,970 27.51 27.95 27.34 169,800 23,300 4.7
21/11/2024
27.42
 171,758 27.42 27.42 27.16 0 23,200 -0.7
20/11/2024
27.25
 890,236 26.73 27.86 26.29 17,600 33,200 -0.5
19/11/2024
26.73
 360,438 24.90 27.42 24.90 50 35,500 -1.1
18/11/2024
27.25
 676,787 26.99 27.86 26.73 70,200 123,400 -1.7
15/11/2024
26.99
 1,154,033 27.95 28.12 26.47 23,240 36,000 -0.4
14/11/2024
27.95
 953,563 29.95 30.30 27.77 24,800 133,500 -3.7
13/11/2024
29.77
 699,322 29.60 29.77 28.90 78,400 8,800 2.4
12/11/2024
29.77
 470,872 29.86 30.64 29.77 36,000 2,800 1.2
11/11/2024
29.86
 747,622 28.73 30.03 26.99 30,300 45,300 -0.5
08/11/2024
29.60
 829,294 29.95 30.30 29.43 8,600 36,600 -1.0
07/11/2024
30.12
 342,818 30.12 30.47 29.95 13,000 5,400 0.3
06/11/2024
30.03
 640,620 26.38 30.03 26.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |