CTCP Ống thép Việt Đức VG PIPE (vgs)

25.20
-0.40
(-1.56%)
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
(2025-12-29) 		-0.60 -2.29% 13,646,100 81,500 2.1
25
28.10
25.20
2 tháng
(2025-11-28) 		-2.50 -8.90% 21,901,500 110,800 2.7
25
28.50
25.20
3 tháng
(2025-10-29) 		-3.20 -11.11% 37,272,200 51,300 1.0
25
29.40
25.20
6 tháng
(2025-07-31) 		-5.50 -17.68% 139,280,200 -317,700 -7.7
25
34.30
25.20
12 tháng
(2025-02-03) 		0.60 2.40% 275,523,296 -86,236 0.0
17.55
34.30
25.20
24 tháng
(2024-02-07) 		6.03 30.83% 502,769,269 -355,421 -11.5
17.55
37.06
25.20
36 tháng
(2023-02-13) 		16.47 180.39% 722,845,459 -245,263 -9.2
9.13
37.06
25.20
60 tháng
(2021-02-22) 		15.39 150.71% 973,498,303 -225,793 -11.5
4.96
37.06
25.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/01/2026
25.20
 574,600 25.70 25.70 25 6,700 26,400 -1.2
26/01/2026
25.60
 1,512,900 27.20 27.30 25 38,900 0 1.1
23/01/2026
27.20
 880,500 27.80 28.50 26.90 26,900 88,400 -1.7
22/01/2026
27.80
 793,600 28.10 28.80 27.50 141,300 55,600 2.4
21/01/2026
28.10
 2,470,600 27.10 28.70 25.80 0 43,200 -1.2
20/01/2026
26.80
 1,016,200 26.70 27.60 26.50 29,800 40,000 -0.3
19/01/2026
26.60
 440,700 26.80 27.20 26.40 2,800 61,700 -1.6
16/01/2026
26.70
 508,800 27.50 27.60 26.70 65,000 30,400 0.9
15/01/2026
27
 1,147,500 26.50 27.70 26.40 50,800 3,400 1.2
14/01/2026
26.30
 523,700 26.30 26.70 26 21,900 19,000 0.1
13/01/2026
26.30
 416,000 26.70 27 26.10 56,200 57,000 -0.0
12/01/2026
26.40
 699,400 25.10 26.80 24.80 15,900 0 0.4
09/01/2026
25
 691,000 25.80 25.90 24.40 20,600 700 0.5
08/01/2026
25.70
 399,200 26 26.20 25.60 57,000 2,700 1.4
07/01/2026
25.90
 442,600 25.20 26 25 700 1,100 -0.0
06/01/2026
25
 482,600 23.40 25.80 23.10 800 0 0.0
05/01/2026
25.50
 421,000 26 26.10 25.40 14,700 20,100 -0.1
31/12/2025
25.90
 360,900 26.30 26.30 25.90 0 12,200 -0.3
30/12/2025
26.30
 276,500 26.40 26.40 26 0 12,200 -0.3
29/12/2025
26.20
 162,400 26.50 26.70 26.20 0 14,100 -0.4
26/12/2025
26.50
 662,300 25.90 27.20 25.80 20,600 73,600 -1.4
25/12/2025
26.10
 319,000 26.20 26.40 25.90 7,900 300 0.2
24/12/2025
26.20
 336,200 26.50 26.70 26.10 17,900 7,900 0.3
23/12/2025
26.50
 522,400 26.20 26.90 26.20 25,700 2,700 0.6
22/12/2025
26.40
 358,200 26.10 26.40 26.10 5,400 28,800 -0.6
19/12/2025
25.90
 228,800 25.70 26 25.60 3,100 5,100 -0.1
18/12/2025
25.60
 146,800 25.70 25.90 25.50 4,000 2,200 0.0
17/12/2025
25.70
 230,500 26.20 26.20 25.70 25,900 0 0.7
16/12/2025
26.20
 367,600 25.20 26.30 25.10 14,100 0 0.4
15/12/2025
25.20
 442,200 25 25.90 25 36,700 6,800 0.7
12/12/2025
25
 820,300 27.30 27.30 24.60 10,000 0 0.2
11/12/2025
27.30
 345,200 27.50 27.70 27.20 0 1,600 -0.0
10/12/2025
27.50
 367,700 27.90 28.10 27.40 7,500 3,100 0.1
09/12/2025
27.90
 519,400 27.70 27.90 27.10 0 34,400 -0.9
08/12/2025
27.70
 300,000 27.90 28 27.60 0 200 -0.0
05/12/2025
27.90
 345,600 28.90 28.90 27.90 0 300 -0.0
04/12/2025
28.50
 399,300 28.30 28.70 28.20 33,500 0 1.0
03/12/2025
28.10
 339,400 27.80 28.40 27.70 0 7,400 -0.2
02/12/2025
27.80
 468,100 27.80 27.90 27.40 300 10,500 -0.3
01/12/2025
27.80
 289,400 28.50 28.50 27.80 0 6,900 -0.2
28/11/2025
28.10
 447,000 28.70 28.70 28.10 9,100 600 0.2
27/11/2025
28.70
 345,900 28.80 28.80 28.30 2,400 3,300 -0.0
26/11/2025
28.70
 367,100 27.70 28.70 27.70 800 5,800 -0.1
25/11/2025
27.70
 941,500 28.50 28.80 27.50 14,800 17,900 -0.1
24/11/2025
28.50
 601,600 29.10 29.20 28.50 0 19,500 -0.6
21/11/2025
29
 564,700 29 29.20 28.50 5,600 6,200 -0.0
20/11/2025
29.20
 273,600 29.70 29.70 28.80 0 17,100 -0.5
19/11/2025
29.40
 1,826,000 29.20 30.30 29 37,600 46,100 -0.3
18/11/2025
29.20
 422,200 29.20 29.60 29 0 12,300 -0.4
17/11/2025
29.20
 627,200 29.10 29.70 29 23,300 400 0.7
14/11/2025
29.10
 572,200 28.60 29.50 28.20 1,600 0 0.0
13/11/2025
28.80
 896,600 28.50 29.30 28.20 55,300 44,400 0.3
12/11/2025
28.50
 426,400 27.80 28.60 27.80 1,500 23,000 -0.6
11/11/2025
27.80
 571,500 27.70 28.40 27.60 0 10,500 -0.3
10/11/2025
27.60
 392,800 27.60 28.40 27.50 7,500 52,900 -1.3
07/11/2025
27.60
 1,001,200 28.50 28.90 27.60 22,400 56,400 -1.0
06/11/2025
28.40
 320,600 28.70 28.70 28.20 5,500 9,200 -0.1
05/11/2025
28.50
 480,700 29 29.20 28.40 20,300 0 0.6
04/11/2025
29
 1,362,400 27.90 29.20 27.30 77,900 25,900 1.5
03/11/2025
27.80
 860,800 28.90 29.50 27.80 59,300 62,500 -0.1
31/10/2025
28.90
 1,080,100 29.20 29.70 28.90 15,300 23,800 -0.3
30/10/2025
29
 650,700 28.80 29 28.60 7,600 26,200 -0.5
29/10/2025
28.80
 784,900 28.40 28.90 28.30 48,000 2,800 1.3
28/10/2025
28.40
 556,400 27.90 28.50 27.60 11,600 32,900 -0.6
27/10/2025
27.80
 714,900 28.30 28.90 27.80 3,000 62,500 -1.7
24/10/2025
28.30
 598,400 28.40 28.50 27.50 5,200 45,100 -1.1
23/10/2025
28.10
 618,700 28.50 29.40 28 300 60,700 -1.7
22/10/2025
28.80
 844,700 27.70 29 27.20 8,300 52,000 -1.2
21/10/2025
27.70
 2,833,000 28.50 30 26.90 120,000 294,300 -5.2
20/10/2025
29.20
 2,778,700 32.30 32.70 29.20 142,900 195,200 -1.7
17/10/2025
32.40
 1,771,900 33.70 34 32.40 56,300 140,100 -2.8
16/10/2025
33.70
 3,187,400 31.80 33.80 31.40 198,600 149,300 1.6
15/10/2025
31.60
 1,447,000 32.30 32.30 31.50 15,200 56,900 -1.3
14/10/2025
32
 2,697,400 32.40 33.20 32 233,300 142,100 2.9
13/10/2025
32.30
 1,850,600 32 32.70 31.50 83,400 137,000 -1.8
10/10/2025
32.10
 3,566,600 30.80 32.50 30.70 286,300 198,300 2.6
09/10/2025
30.70
 627,100 30.80 30.90 30.30 0 0 0
08/10/2025
30.50
 684,000 30.50 31.60 29.60 19,700 70,800 -1.6
07/10/2025
30.60
 511,800 31.30 31.50 30.60 31,900 18,300 0.4
06/10/2025
31.20
 1,048,800 30 31.30 30 61,600 53,700 0.2
03/10/2025
30
 857,500 30.10 30.50 29.60 92,900 31,700 1.9
02/10/2025
30.10
 559,300 30.10 30.40 29.40 18,400 15,200 0.1
01/10/2025
30.10
 481,300 30.20 30.40 29.70 35,400 9,800 0.8
30/09/2025
30.20
 1,146,500 30.10 30.40 29.30 6,600 15,300 -0.3
29/09/2025
30.30
 673,800 31.10 31.10 30.20 29,400 14,300 0.5
26/09/2025
31
 1,292,400 31.10 31.60 30.70 37,200 66,400 -0.9
25/09/2025
31.10
 1,117,600 31.30 31.30 30.50 76,900 90,400 -0.4
24/09/2025
30.60
 574,400 30 30.60 29.50 0 75,600 -2.3
23/09/2025
30
 543,200 29.30 30.10 29.20 100 31,000 -0.9
22/09/2025
29.30
 1,447,200 29.80 30.30 28.80 41,500 108,400 -2.0
19/09/2025
30
 509,500 30.40 30.50 29.90 11,100 13,800 -0.1
18/09/2025
30.10
 1,086,700 30.30 30.60 29.80 25,900 65,000 -1.2
17/09/2025
30.30
 1,347,900 31 31.60 30.30 130,700 36,000 2.9
16/09/2025
31
 1,510,300 31.90 32.30 31 87,200 74,200 0.4
15/09/2025
31.90
 1,313,500 31.40 32 31.20 132,700 16,800 3.7
12/09/2025
31.20
 1,594,300 31.10 32.40 31.10 104,600 60,600 1.4
11/09/2025
31
 2,226,700 30 31 28.90 180,100 208,400 -0.8
10/09/2025
30
 1,097,700 30.50 30.80 29.80 37,600 78,000 -1.2
09/09/2025
30.50
 1,458,300 30.70 30.70 29.50 28,700 106,400 -2.4
08/09/2025
30.70
 2,820,400 31 31.80 30.50 274,000 61,200 6.7

Chính sách bảo mật | Điều khoản sử dụng |