CTCP Ống thép Việt Đức VG PIPE (vgs)

21.70
0.10
(0.46%)
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
(2025-03-25) 		-7.30 -25.17% 17,181,000 232,743 5.2
19.30
29.60
21.70
2 tháng
(2025-02-24) 		-8.80 -28.85% 35,748,900 178,353 2.5
19.30
32.20
21.70
3 tháng
(2025-01-24) 		-3.30 -13.20% 47,518,462 132,964 1.1
19.30
32.20
21.70
6 tháng
(2024-10-28) 		-13.20 -37.82% 80,393,368 -407,422 -14.7
19.30
35
21.70
12 tháng
(2024-05-02) 		-1.92 -8.13% 207,004,784 -202,714 -11.7
19.30
40.76
21.70
24 tháng
(2023-05-05) 		10.96 102.13% 463,218,103 -53,128 -8.8
10.74
40.76
21.70
36 tháng
(2022-05-10) 		5.81 36.60% 576,170,200 -24,563 -8.3
5.45
40.76
21.70
60 tháng
(2020-05-20) 		16.54 320.27% 765,884,128 -582,283 -15.4
4.86
40.76
21.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/04/2025
21.70
 648,500 20.10 22 20.10 115,600 3,272 2.4
23/04/2025
21.60
 579,900 20.40 21.90 20.40 82,500 23,000 1.3
22/04/2025
20.40
 1,591,200 21.50 21.60 19.50 73,900 69,400 0.1
21/04/2025
21.60
 338,700 21.80 22.10 21.50 9,037 73,000 -1.4
18/04/2025
21.70
 752,700 21.70 22.40 21.60 53,400 19,700 0.7
17/04/2025
21.50
 398,300 21.10 21.50 20.80 50,000 8,400 0.9
16/04/2025
21.10
 498,600 20.50 22.20 20.50 14,300 38,300 -0.5
15/04/2025
21.90
 888,900 22.40 22.60 21.60 79,000 0 1.7
14/04/2025
22.40
 786,100 20.80 23 19.80 29,700 200 0.6
11/04/2025
22
 2,065,200 23.20 23.30 20.50 57,000 114,300 -1.3
10/04/2025
21.20
 193,400 19.40 21.20 19.30 0 3,041 -0.1
09/04/2025
19.30
 1,031,400 19.30 20 19.30 350 47,700 -0.9
08/04/2025
21.40
 541,600 23.70 23.70 21.40 40,800 40,900 -0.0
04/04/2025
23.70
 1,457,200 23.60 24.70 23.30 50,900 100 1.2
03/04/2025
25.80
 1,404,800 27 27.80 25.80 43,900 21,800 0.6
02/04/2025
28.60
 852,900 28.50 29.50 28.50 70,700 0 2.1
01/04/2025
28.10
 239,200 27.70 28.40 27.70 100 0 0.0
31/03/2025
27.80
 742,500 28.20 28.40 27.70 14,963 43,700 -0.8
28/03/2025
28.60
 500,900 28.90 29.30 28.30 0 24,800 -0.7
27/03/2025
29.10
 337,300 28.10 29.60 27.50 6 34,100 -1.0
26/03/2025
29.60
 846,700 29 29.90 28.80 44,000 43,400 0.0
25/03/2025
29
 485,000 28.10 29.20 27.90 23,700 12,000 0.3
24/03/2025
28.70
 741,800 29.20 29.20 28.20 32,200 13,800 0.5
21/03/2025
29.20
 194,000 28.80 29.80 27 23,100 13,600 0.3
20/03/2025
29.30
 580,700 29.30 29.70 28.70 15,300 11,600 0.1
19/03/2025
29.30
 607,600 29.90 29.90 29 6,000 5,000 0.0
18/03/2025
29.60
 560,700 30.10 30.70 29.50 22,000 18,000 0.1
17/03/2025
30
 580,700 29.20 30.40 29.20 35,900 9,700 0
14/03/2025
29.30
 1,242,600 30.40 30.60 29.10 5,000 18,800 -0.4
13/03/2025
30.40
 1,042,100 31 31.70 30.40 20,200 0 0.6
12/03/2025
31
 564,300 31.20 31.80 31 2,900 13,600 -0.3
11/03/2025
31.20
 807,400 31.30 31.60 29.70 35,300 23,500 0.3
10/03/2025
31.50
 674,800 31.80 32 31.40 0 24,000 -0.8
07/03/2025
31.80
 1,026,000 32 32.20 31.30 0 48,100 -1.5
06/03/2025
31.90
 901,600 30.80 31.90 30.80 45,400 18,200 0.9
05/03/2025
30.80
 506,900 31.60 31.70 30.80 0 0 0
04/03/2025
31.40
 1,105,100 30.80 31.70 30.50 72,100 14,800 1.8
03/03/2025
31
 1,163,400 31.90 31.90 30.80 18,200 2,100 0.5
28/02/2025
31.80
 754,500 32.20 32.20 31.50 0 49,090 -1.6
27/02/2025
32.20
 2,754,000 30.80 32.90 30 14,800 19,600 -0.2
26/02/2025
30.40
 636,200 30.50 31 30 0 400 -0.0
25/02/2025
30.50
 567,100 30.60 30.80 30 16,300 12,900 0.1
24/02/2025
30.50
 1,556,400 29.30 31.50 29.20 19,200 121,500 -3.2
21/02/2025
28.70
 778,500 29 29.20 28.50 35,500 23,173 0.3
20/02/2025
29.10
 654,800 29.20 29.60 29 12,700 76,400 -1.9
19/02/2025
29.30
 1,145,000 28.20 29.40 28.20 33,800 53,701 -0.6
18/02/2025
28.20
 717,400 27.50 28.70 27.50 0 60,305 -1.7
17/02/2025
27.60
 434,200 27.80 28.10 27.60 20,000 14,000 0.2
14/02/2025
27.80
 534,400 27.60 28.40 27.60 36,400 21,400 0.4
13/02/2025
27.60
 376,900 27.30 27.90 27.10 36,800 38,300 -0.0
12/02/2025
27.30
 413,947 27.80 28 27.10 18,000 30,800 -0.4
11/02/2025
27.90
 741,472 26.80 28 26.30 64,200 22,800 1.1
10/02/2025
27.10
 1,035,859 28.50 28.50 27.10 106,200 0 3.0
07/02/2025
28.30
 782,547 29.50 29.50 28.30 14,300 41,400 -0.8
06/02/2025
29
 758,820 28.40 29.50 28.30 42,600 11,100 0.9
05/02/2025
28.40
 722,050 28.80 29.20 28 28,000 44,010 -0.5
04/02/2025
28.60
 738,701 24.80 29.20 24.80 500 80,400 -2.2
03/02/2025
27.50
 1,611,900 25.40 27.50 25.40 52,300 60,300 0
24/01/2025
25
 323,066 25 25.50 24.90 31,400 0 0.8
23/01/2025
24.90
 240,700 24.70 25.30 24.70 20,800 3,000 0.4
22/01/2025
24.70
 295,474 24.70 25.30 24.70 11,600 15,900 -0.1
21/01/2025
25.20
 270,752 25.70 25.70 25 12,500 26,400 -0.4
20/01/2025
25.70
 224,852 26.20 26.20 25.50 10,100 15,100 -0.1
17/01/2025
25.80
 306,075 25.70 26.10 25.70 36,100 4,100 0.8
16/01/2025
25.80
 359,749 23.20 26.20 23.20 0 119,600 -3.1
15/01/2025
25.70
 622,335 22.80 26.30 22.80 51,000 94,800 -1.1
14/01/2025
25
 277,800 24.30 25.60 24.30 31,800 94,000 -1.6
13/01/2025
25.40
 577,246 24 25.70 24 77,200 12,900 1.6
10/01/2025
25
 633,253 26.50 26.80 25 30,800 85,900 -1.5
09/01/2025
26.50
 399,387 27 27.10 26.50 8,400 118,400 -2.9
08/01/2025
27.50
 567,389 25.90 27.50 24.30 71,300 0 1.9
07/01/2025
26.70
 833,581 28.20 28.80 26.70 200 10,200 -0.3
06/01/2025
28.20
 806,219 30.10 30.20 28 32,400 75,600 -1.3
03/01/2025
30.10
 498,588 30.70 30.80 29.80 100 26,308 -0.8
02/01/2025
31
 352,563 30.90 31 30.60 10,200 67,100 -1.7
31/12/2024
31.30
 428,315 28 31.30 28 0 9,058 -0.3
30/12/2024
31.10
 655,628 28.70 31.50 28.70 0 25,910 -0.8
27/12/2024
31.30
 259,269 31.60 31.70 31.30 0 12,600 -0.4
26/12/2024
31.70
 305,673 32.20 32.20 31.60 1,700 15,200 -0.4
25/12/2024
32.20
 884,530 31.60 32.70 31.40 57,100 49,700 0.2
24/12/2024
31.60
 352,131 31.70 31.70 30.80 2,400 16,800 -0.5
23/12/2024
31.80
 252,878 31.80 31.90 31.40 0 50,600 -1.6
20/12/2024
31.80
 308,065 31.50 31.90 31.20 68,500 0 2.2
19/12/2024
31.60
 546,685 31.80 32.10 30.60 20,900 7,700 0.4
18/12/2024
31.90
 264,315 31 31.90 31 0 100 -0.0
17/12/2024
31.10
 401,909 31.60 31.90 31.10 0 72,100 -2.3
16/12/2024
31.40
 276,608 31.80 32 31.30 0 5,600 -0.2
13/12/2024
31.80
 491,047 32.60 32.90 31.60 0 63,300 -2.0
12/12/2024
32.30
 394,212 32.40 32.80 32.20 100 15,600 -0.5
11/12/2024
32.80
 618,325 33 33.10 32.30 800 37,800 -1.2
10/12/2024
33
 739,656 33.30 33.50 32.80 52,400 21,900 1.0
09/12/2024
33
 861,100 32.80 33.30 32.60 44,200 74,100 -1.0
06/12/2024
32.40
 580,399 32.80 33.10 32.40 11,400 56,700 -1.5
05/12/2024
32.70
 1,301,302 31.60 32.70 30.90 42,300 21,300 0.7
04/12/2024
31.50
 426,148 31.50 31.80 31.20 128,200 9,900 3.7
03/12/2024
31.40
 517,089 32 32 31.40 5,200 50,500 -1.4
02/12/2024
31.80
 398,233 32.40 32.60 31.80 7,100 2,300 0.2
29/11/2024
32.30
 386,039 32.10 32.50 31.80 0 18,500 -0.6
28/11/2024
32.40
 504,528 32.20 32.60 32 0 2,300 -0.1
27/11/2024
32.10
 258,900 32.30 32.30 32 2,000 300 0.1

Chính sách bảo mật | Điều khoản sử dụng |