CTCP Ống thép Việt Đức VG PIPE (vgs)

18.20
0.10
(0.55%)
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)
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
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
18/10/2024
32.73
 686,102 33.26 33.69 32.73 13,100 48,800 -1.4
17/10/2024
33.17
 807,784 33.17 33.43 32.39 21,600 1,100 0.8
16/10/2024
33.08
 534,182 32.82 33.08 32.65 6,500 5,900 0.0
15/10/2024
32.82
 647,468 33.17 33.43 32.65 39,500 1,300 1.4
14/10/2024
33.08
 500,721 33.17 33.52 32.73 1,100 52,200 -1.9
11/10/2024
33.17
 582,283 32.73 33.26 32.39 5,900 36,392 -1.2
10/10/2024
32.73
 663,283 33.26 33.52 32.73 0 0 0
09/10/2024
33.26
 586,770 33.52 33.52 33.08 10,000 92,100 -3.1
08/10/2024
33.26
 1,186,145 32.56 33.78 32.21 33,700 19,300 0.6
07/10/2024
32.56
 333,827 32.47 32.82 32.30 0 24,200 -0.9
04/10/2024
32.47
 730,107 32.21 32.82 32.12 144,200 70,200 2.7
03/10/2024
32.21
 1,450,548 33.26 33.43 32.21 9,300 68,700 -2.2
02/10/2024
33.26
 616,153 33.60 33.60 33.08 23,000 36,100 -0.5
01/10/2024
33.52
 1,470,326 33.95 34.91 33.08 13,400 22,282 -0.4
30/09/2024
34.04
 1,068,266 33.43 34.39 33.43 29,800 127,000 -3.8
27/09/2024
33.43
 1,323,506 33.08 33.87 32.91 123,500 59,700 2.5
26/09/2024
33.08
 724,811 33.26 33.52 32.73 133,200 2,000 5.0
25/09/2024
33.08
 1,733,936 31.86 33.60 31.86 128,200 7,330 4.6
24/09/2024
31.78
 355,354 31.69 31.95 31.51 9,600 0 0.3
23/09/2024
31.69
 388,979 31.08 32.04 29.25 12,000 1,200 0.4
20/09/2024
32.12
 795,240 32.12 32.47 32.04 7,300 35,035 -1.0
19/09/2024
31.95
 1,524,296 31.17 32.39 31.17 100 30,403 -1.1
18/09/2024
31.17
 534,794 30.91 31.25 30.56 21,200 0 0.8
17/09/2024
30.82
 580,303 30.03 30.82 29.60 10,300 40,100 -1.0
16/09/2024
30.12
 479,076 30.91 31.08 30.12 10,000 4,300 0.2
13/09/2024
30.91
 317,846 31.17 31.25 30.82 20,000 0 0.7
12/09/2024
31.17
 345,978 31.17 31.25 30.56 10,000 15,100 -0.2
11/09/2024
30.82
 692,753 30.91 31.43 29.86 4,400 9,500 -0.2
10/09/2024
30.91
 476,531 31.78 31.78 30.56 20,000 5,700 0.5
09/09/2024
31.34
 772,994 30.64 32.04 30.38 0 0 0
06/09/2024
30.64
 809,590 31.17 31.17 30.38 10,000 0 0.4
05/09/2024
31.17
 694,542 31.51 31.95 30.91 20,500 0 0.7
04/09/2024
31.51
 646,050 31.86 31.86 31.25 0 9,000 -0.3
30/08/2024
31.86
 586,461 31.86 32.21 31.69 20,000 15,300 0.2
29/08/2024
31.95
 350,440 32.39 32.39 31.95 0 200 -0.0
28/08/2024
32.39
 1,061,940 32.39 32.56 31.43 9,000 48,700 -1.5
27/08/2024
32.12
 814,146 32.65 32.82 31.95 15,200 1,200 0.5
26/08/2024
32.56
 1,159,255 32.56 33.95 32.39 100 41,500 -1.6
23/08/2024
32.56
 1,517,159 30.82 32.65 30.82 57,600 9,200 1.8
22/08/2024
31.25
 524,794 31.78 31.78 31.08 0 50,500 -1.8
21/08/2024
31.51
 954,756 31.34 32.04 30.99 18,800 54,400 -1.3
20/08/2024
31.34
 1,188,895 30.99 31.69 30.64 18,800 7,700 0.4
19/08/2024
30.91
 1,198,680 30.47 31.95 30.38 99,000 19,100 2.8
16/08/2024
30.38
 1,631,651 28.29 30.64 27.86 77,500 32,800 1.5
15/08/2024
27.95
 990,672 28.99 28.99 27.68 7,100 118,000 -3.6
14/08/2024
28.99
 543,051 29.60 29.86 28.90 10,300 3,500 0.2
13/08/2024
29.60
 825,649 29.60 29.77 28.82 9,900 25,400 -0.5
12/08/2024
29.51
 1,220,706 28.47 29.51 27.86 113,500 5,200 3.6
09/08/2024
28.38
 988,801 27.86 28.47 27.68 3,500 13,400 -0.3
08/08/2024
27.86
 931,231 28.55 28.64 27.07 73,600 94,000 -0.7
07/08/2024
28.55
 767,789 28.12 28.64 27.60 68,400 86,610 -0.6
06/08/2024
28.03
 1,114,819 26.90 28.38 26.55 40,900 131,300 -2.9
05/08/2024
26.99
 1,438,452 29.16 29.16 26.90 48,700 57,800 -0.3
02/08/2024
29.51
 1,250,176 27.86 29.69 26.73 140,800 23,400 3.7
01/08/2024
27.86
 1,731,541 29.60 30.56 27.42 137,500 29,500 3.5
31/07/2024
29.95
 2,027,038 31.86 32.04 29.51 47,100 64,200 -0.7

Chính sách bảo mật | Điều khoản sử dụng |