CTCP Ống thép Việt Đức VG PIPE (vgs)

27.90
-0.60
(-2.11%)
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
(2025-11-04) 		-0.90 -3.10% 13,538,100 -90,400 -2.6
27.60
29.40
28.50
2 tháng
(2025-10-06) 		-3.10 -9.94% 43,252,000 -507,100 -15.2
27.60
33.70
28.50
3 tháng
(2025-09-05) 		-2.90 -9.35% 69,261,500 -358,800 -10.3
27.60
33.70
28.50
6 tháng
(2025-06-09) 		4.10 17.08% 179,856,000 -296,200 -7.0
23.27
34.30
28.50
12 tháng
(2024-12-09) 		-1.90 -6.33% 270,795,071 -776,412 -19.8
17.55
34.30
28.50
24 tháng
(2023-12-15) 		8.97 46.86% 506,978,074 -375,600 -12.1
17.55
37.06
28.50
36 tháng
(2022-12-20) 		19.05 210.44% 726,396,426 -374,163 -12.4
7.79
37.06
28.50
60 tháng
(2020-12-30) 		19.97 245.65% 963,863,167 -361,757 -14.7
4.96
37.06
28.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
27.90
 345,600 28.90 28.90 27.90 0 300 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
05/09/2025
31
 2,351,000 32.80 33.10 31 27,500 51,700 -0.8
04/09/2025
32.70
 3,596,300 31.60 33 30.90 115,000 70,000 1.3
03/09/2025
31.30
 3,112,900 30.70 32.10 30 101,600 2,500 3.0
29/08/2025
30
 1,195,400 30 31.10 29.80 0 7,000 -0.2
28/08/2025
30
 930,600 29.50 30.30 29.50 0 122,600 0
27/08/2025
29.70
 1,385,100 30.70 30.70 29.50 42,000 160,400 -3.6
26/08/2025
30.70
 1,268,000 28.80 30.70 28.50 18,100 500 0.5
25/08/2025
28.60
 980,300 28.50 29.10 28.30 32,800 34,300 -0.0
22/08/2025
28.40
 2,777,900 29.80 29.80 27.50 236,100 0 6.6
21/08/2025
29.80
 1,806,800 30.40 30.80 29.80 11,100 74,300 -1.9
20/08/2025
30.50
 3,573,100 32.30 32.50 29.60 82,100 140,800 -2.0
19/08/2025
32.30
 3,187,000 33.40 33.50 32.20 1,000 323,500 -10.6
18/08/2025
33.40
 1,562,000 33.50 34.60 32.20 74,300 63,200 0.3
15/08/2025
33.40
 2,654,900 34.40 35.50 32.80 27,600 168,700 -4.9
14/08/2025
34.30
 2,938,600 32.60 34.90 32.20 437,800 93,200 11.4
13/08/2025
32.60
 1,931,200 32.80 33.20 31.70 22,400 24,000 -0.1
12/08/2025
32.80
 3,448,900 32.40 33.40 31.80 229,900 227,100 0.1
11/08/2025
31.50
 1,497,300 32 32.40 31.30 94,000 42,700 1.6
08/08/2025
31.50
 1,825,500 32.20 32.70 31.10 9,200 245,000 -7.5
07/08/2025
32.20
 1,882,000 31.40 32.40 31.20 62,200 94,400 -1.1
06/08/2025
31.10
 1,099,700 31.20 32 30.80 29,700 80,300 -1.6
05/08/2025
31.10
 3,439,600 31.30 33.20 30 166,900 124,000 1.3
04/08/2025
30.90
 889,100 30.50 31 29.80 73,700 45,700 0.8
01/08/2025
30.50
 1,377,300 31.10 31.60 30.40 183,200 25,600 4.9
31/07/2025
31.10
 1,301,600 31 31.50 30 71,600 38,200 1.0
30/07/2025
30.70
 2,739,100 29.50 31.50 26.70 103,700 8,300 2.8
29/07/2025
29.60
 3,052,500 32.80 33.30 29.60 83,800 500 2.6
28/07/2025
32.70
 2,446,200 32.20 33.50 31.60 245,000 85,900 5.1
25/07/2025
31.70
 1,075,800 31.90 31.70 31 19,200 26,600 -0.2
24/07/2025
31.90
 1,993,100 31.70 31.70 30.70 500 272,500 -8.4
23/07/2025
31.70
 2,200,100 31.90 32.60 31 86,100 95,900 -0.3
22/07/2025
31.20
 1,880,800 31.60 32 30.70 2,400 337,100 -10.4
21/07/2025
31.60
 2,426,100 30.50 32 30.50 215,100 207,700 0.2
18/07/2025
30.40
 1,938,200 29.10 31.30 29.10 83,700 82,800 -0.0
17/07/2025
29.10
 2,876,600 28.10 29.90 27.50 377,500 20,000 10.3
16/07/2025
28.70
 3,339,000 28.90 29.80 28.40 238,700 119,400 3.4

Chính sách bảo mật | Điều khoản sử dụng |