CTCP Ống thép Việt Đức VG PIPE (vgs)

16.50
0.20
(1.23%)
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
(2026-08-19) 		-1.40 -7.91% 2,965,400 -22,800 -0.9
16.10
26.50
16.50
2 tháng
(2026-07-20) 		-1.90 -10.44% 5,426,100 -26,300 -1.0
16.10
26.50
16.50
3 tháng
(2026-06-22) 		-5.30 -24.54% 8,827,600 -44,000 -1.4
16.10
26.50
16.50
6 tháng
(2026-03-23) 		-4.48 -21.56% 28,540,900 -61,500 -1.9
15.42
26.50
16.50
12 tháng
(2025-09-23) 		-12.43 -43.26% 122,190,700 -645,200 -19.4
15.42
32.27
16.50
24 tháng
(2024-09-30) 		-17.74 -52.11% 381,786,862 -932,562 -33.3
14.02
34.04
16.50
36 tháng
(2023-10-04) 		1.38 9.22% 653,987,131 -292,621 -18.4
10.45
35.49
16.50
60 tháng
(2021-10-14) 		-7.62 -31.87% 946,993,896 -263,737 -19.7
4.75
35.49
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/03/2025
27.68
 1,026,681 27.86 28.03 27.25 0 48,100 -1.5
06/03/2025
27.77
 902,280 26.81 27.77 26.81 45,400 18,200 0.9
05/03/2025
26.81
 507,344 27.51 27.60 26.81 0 0 0
04/03/2025
27.34
 1,105,643 26.81 27.60 26.55 72,100 14,800 1.8
03/03/2025
26.99
 1,164,207 27.77 27.77 26.81 18,200 2,100 0.5
28/02/2025
27.68
 755,141 28.03 28.03 27.42 0 49,090 -1.6
27/02/2025
28.03
 2,755,698 26.81 28.64 26.12 14,800 19,800 -0.2
26/02/2025
26.47
 636,828 26.55 26.99 26.12 0 400 -0.0
25/02/2025
26.55
 567,535 26.64 26.81 26.12 16,300 12,900 0.1
24/02/2025
26.55
 1,557,919 25.51 27.42 25.42 19,200 121,500 -3.2
21/02/2025
24.99
 779,021 25.25 25.42 24.81 35,500 23,173 0.3
20/02/2025
25.33
 655,724 25.42 25.77 25.25 12,700 76,400 -1.9
19/02/2025
25.51
 1,145,743 24.55 25.59 24.55 33,800 53,701 -0.6
18/02/2025
24.55
 718,085 23.94 24.99 23.94 0 60,305 -1.7
17/02/2025
24.03
 434,308 24.20 24.46 24.03 20,000 14,000 0.2
14/02/2025
24.20
 534,908 24.03 24.72 24.03 36,400 21,400 0.4
13/02/2025
24.03
 376,948 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
27.68
 755,141 28.03 28.03 27.42 0 49,090 -1.6
31/01/2025
14.02
 161,000 14.63 14.63 14.02 1,200 0 0.0
30/01/2025
14.02
 161,000 14.63 14.63 14.02 1,200 0 0.0
29/01/2025
14.02
 161,000 14.63 14.63 14.02 1,200 0 0.0
28/01/2025
14.02
 161,000 14.63 14.63 14.02 1,200 0 0.0
27/01/2025
14.02
 161,000 14.63 14.63 14.02 1,200 0 0.0
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 82,700 0 2.2
07/01/2025
23.51
 1,921,600 23.51 24.20 23.42 113,100 124,700 -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 50,100 26,308 0.7
02/01/2025
26.99
 352,563 26.90 26.99 26.64 10,200 67,100 -1.7
01/01/2025
27.25
 428,315 24.38 27.25 24.38 20,000 9,058 0.3
31/12/2024
27.25
 428,315 24.38 27.25 24.38 20,000 9,058 0.3
30/12/2024
27.07
 655,628 24.99 27.42 24.99 30,000 25,910 0.1
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 21,700 15,200 0.2
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 0 0 0
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 50,900 7,700 1.4
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 22,000 5,600 0.5
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
33.60
 471,763 33.60 33.60 32.91 0 25,000 -1.0
05/12/2024
26.20
 1,276,057 25.59 26.55 25.51 59,400 54,900 0.1
04/12/2024
24.11
 1,559,521 23.94 24.64 23.94 1,400 7,200 -0.2
03/12/2024
21.24
 1,096,695 21.33 21.76 21.24 100,100 400 2.5
02/12/2024
19.67
 679,052 19.50 19.76 19.41 24,500 0 0.6
29/11/2024
14.02
 161,000 14.63 14.63 14.02 1,200 0 0.0
28/11/2024
14.02
 161,000 14.63 14.63 14.02 1,200 0 0.0
27/11/2024
14.02
 161,000 14.63 14.63 14.02 1,200 0 0.0
26/11/2024
14.02
 161,000 14.63 14.63 14.02 1,200 0 0.0
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 38,050 35,500 0.1
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 93,240 36,000 1.7
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 28.90 103,400 8,800 3.2
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 35,800 0 1.2
05/11/2024
29.25
 439,776 28.99 29.43 28.99 81,000 1,700 2.7
04/11/2024
29.25
 582,148 29.43 29.43 28.55 35,900 23,800 0.4
01/11/2024
29.43
 884,848 30.03 30.03 28.90 0 71,100 -2.4
31/10/2024
30.03
 348,231 30.38 30.47 30.03 1,700 0 0.1
30/10/2024
30.38
 460,980 30.47 30.56 29.95 33,300 0 1.2
29/10/2024
30.47
 468,256 30.03 30.56 29.16 39,800 36,300 0.1
28/10/2024
30.38
 433,429 29.95 30.99 29.95 3,800 56,600 -1.8
25/10/2024
29.95
 426,302 30.12 30.30 29.86 100 65,500 -2.3
24/10/2024
30.03
 754,894 32.21 33.17 29.69 39,500 4,500 1.2
23/10/2024
30.73
 693,708 30.12 30.73 29.51 51,600 13,100 1.3
22/10/2024
30.12
 1,710,466 32.04 32.12 28.90 82,900 32,600 1.7
21/10/2024
30.91
 964,153 32.73 32.73 30.91 8,800 17,900 -0.4

Chính sách bảo mật | Điều khoản sử dụng |