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)
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
14/11/2024
29.18
 953,563 31.27 31.64 29 24,800 133,500 -3.7
13/11/2024
31.09
 699,322 30.91 31.09 30.18 78,400 8,800 2.4
12/11/2024
31.09
 470,872 31.18 32 31.09 36,000 2,800 1.2
11/11/2024
31.18
 747,622 30 31.36 28.18 30,300 45,300 -0.5
08/11/2024
30.91
 829,294 31.27 31.64 30.73 8,600 36,600 -1.0
07/11/2024
31.45
 342,818 31.45 31.82 31.27 13,000 5,400 0.3
06/11/2024
31.36
 640,620 27.55 31.36 27.55 0 0 0
05/11/2024
30.55
 439,776 30.27 30.73 30.27 81,000 1,700 2.7
04/11/2024
30.55
 582,148 30.73 30.73 29.82 35,900 23,800 0.4
01/11/2024
30.73
 884,848 31.36 31.36 30.18 0 71,100 -2.4
31/10/2024
31.36
 348,231 31.73 31.82 31.36 1,700 0 0.1
30/10/2024
31.73
 460,980 31.82 31.91 31.27 33,300 0 1.2
29/10/2024
31.82
 468,256 31.36 31.91 30.45 39,800 36,300 0.1
28/10/2024
31.73
 433,429 31.27 32.36 31.27 3,800 56,600 -1.8
25/10/2024
31.27
 426,302 31.45 31.64 31.18 100 65,500 -2.3
24/10/2024
31.36
 754,894 33.64 34.64 31 39,500 4,500 1.2
23/10/2024
32.09
 693,708 31.45 32.09 30.82 51,600 13,100 1.3
22/10/2024
31.45
 1,710,466 33.45 33.55 30.18 82,900 32,600 1.7
21/10/2024
32.27
 964,153 34.18 34.18 32.27 8,800 17,900 -0.4
18/10/2024
34.18
 686,102 34.73 35.18 34.18 13,100 48,800 -1.4
17/10/2024
34.64
 807,784 34.64 34.91 33.82 21,600 1,100 0.8
16/10/2024
34.55
 534,182 34.27 34.55 34.09 6,500 5,900 0.0
15/10/2024
34.27
 647,468 34.64 34.91 34.09 39,500 1,300 1.4
14/10/2024
34.55
 500,721 34.64 35 34.18 1,100 52,200 -1.9
11/10/2024
34.64
 582,283 34.18 34.73 33.82 5,900 36,392 -1.2
10/10/2024
34.18
 663,283 34.73 35 34.18 0 0 0
09/10/2024
34.73
 586,770 35 35 34.55 10,000 92,100 -3.1
08/10/2024
34.73
 1,186,145 34 35.27 33.64 33,700 19,300 0.6
07/10/2024
34
 333,827 33.91 34.27 33.73 0 24,200 -0.9
04/10/2024
33.91
 730,107 33.64 34.27 33.55 144,200 70,200 2.7
03/10/2024
33.64
 1,450,548 34.73 34.91 33.64 9,300 68,700 -2.2
02/10/2024
34.73
 616,153 35.09 35.09 34.55 23,000 36,100 -0.5
01/10/2024
35
 1,470,326 35.45 36.45 34.55 13,400 22,282 -0.4
30/09/2024
35.55
 1,068,266 34.91 35.91 34.91 29,800 127,000 -3.8
27/09/2024
34.91
 1,323,506 34.55 35.36 34.36 123,500 59,700 2.5
26/09/2024
34.55
 724,811 34.73 35 34.18 133,200 2,000 5.0
25/09/2024
34.55
 1,733,936 33.27 35.09 33.27 128,200 7,330 4.6
24/09/2024
33.18
 355,354 33.09 33.36 32.91 9,600 0 0.3
23/09/2024
33.09
 388,979 32.45 33.45 30.55 12,000 1,200 0.4
20/09/2024
33.55
 795,240 33.55 33.91 33.45 7,300 35,035 -1.0
19/09/2024
33.36
 1,524,296 32.55 33.82 32.55 100 30,403 -1.1
18/09/2024
32.55
 534,794 32.27 32.64 31.91 21,200 0 0.8
17/09/2024
32.18
 580,303 31.36 32.18 30.91 10,300 40,100 -1.0
16/09/2024
31.45
 479,076 32.27 32.45 31.45 10,000 4,300 0.2
13/09/2024
32.27
 317,846 32.55 32.64 32.18 20,000 0 0.7
12/09/2024
32.55
 345,978 32.55 32.64 31.91 10,000 15,100 -0.2
11/09/2024
32.18
 692,753 32.27 32.82 31.18 4,400 9,500 -0.2
10/09/2024
32.27
 476,531 33.18 33.18 31.91 20,000 5,700 0.5
09/09/2024
32.73
 772,994 32 33.45 31.73 0 0 0
06/09/2024
32
 809,590 32.55 32.55 31.73 10,000 0 0.4
05/09/2024
32.55
 694,542 32.91 33.36 32.27 20,500 0 0.7
04/09/2024
32.91
 646,050 33.27 33.27 32.64 0 9,000 -0.3
30/08/2024
33.27
 586,461 33.27 33.64 33.09 20,000 15,300 0.2
29/08/2024
33.36
 350,440 33.82 33.82 33.36 0 200 -0.0
28/08/2024
33.82
 1,061,940 33.82 34 32.82 9,000 48,700 -1.5
27/08/2024
33.55
 814,146 34.09 34.27 33.36 15,200 1,200 0.5
26/08/2024
34
 1,159,255 34 35.45 33.82 100 41,500 -1.6
23/08/2024
34
 1,517,159 32.18 34.09 32.18 57,600 9,200 1.8
22/08/2024
32.64
 524,794 33.18 33.18 32.45 0 50,500 -1.8
21/08/2024
32.91
 954,756 32.73 33.45 32.36 18,800 54,400 -1.3
20/08/2024
32.73
 1,188,895 32.36 33.09 32 18,800 7,700 0.4
19/08/2024
32.27
 1,198,680 31.82 33.36 31.73 99,000 19,100 2.8
16/08/2024
31.73
 1,631,651 29.55 32 29.09 77,500 32,800 1.5
15/08/2024
29.18
 990,672 30.27 30.27 28.91 7,100 118,000 -3.6
14/08/2024
30.27
 543,051 30.91 31.18 30.18 10,300 3,500 0.2
13/08/2024
30.91
 825,649 30.91 31.09 30.09 9,900 25,400 -0.5
12/08/2024
30.82
 1,220,706 29.73 30.82 29.09 113,500 5,200 3.6
09/08/2024
29.64
 988,801 29.09 29.73 28.91 3,500 13,400 -0.3
08/08/2024
29.09
 931,231 29.82 29.91 28.27 73,600 94,000 -0.7
07/08/2024
29.82
 767,789 29.36 29.91 28.82 68,400 86,610 -0.6
06/08/2024
29.27
 1,114,819 28.09 29.64 27.73 40,900 131,300 -2.9
05/08/2024
28.18
 1,438,452 30.45 30.45 28.09 48,700 57,800 -0.3
02/08/2024
30.82
 1,250,176 29.09 31 27.91 140,800 23,400 3.7

Chính sách bảo mật | Điều khoản sử dụng |