CTCP Ống thép Việt Đức VG PIPE (vgs)

24.50
-0.10
(-0.41%)
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
(2026-02-11) 		-1.90 -7.22% 12,159,800 119,800 3.3
23.20
28
24.60
2 tháng
(2026-01-12) 		-2 -7.58% 29,810,500 -57,200 -1.4
23.20
28.10
24.60
3 tháng
(2025-12-15) 		-0.80 -3.17% 36,660,700 7,400 0.1
23.20
28.10
24.60
6 tháng
(2025-09-15) 		-7.50 -23.51% 97,471,300 -426,200 -12.7
23.20
33.70
24.60
12 tháng
(2025-03-18) 		-2.51 -9.32% 267,594,300 -26,457 3.3
17.55
34.30
24.60
24 tháng
(2024-03-25) 		1.20 5.16% 484,246,672 -491,370 -14.0
17.55
37.06
24.60
36 tháng
(2023-03-29) 		14.33 142.19% 725,377,547 -351,963 -11.9
9.52
37.06
24.60
60 tháng
(2021-04-08) 		10.35 73.69% 972,734,682 -368,343 -14.7
4.96
37.06
24.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2021
22.93
 662,000 23.68 23.89 22.86 1,000 0 0.0
11/10/2021
23.68
 501,900 24.02 24.30 23.61 0 0 0
08/10/2021
24.02
 423,600 24.09 24.30 23.75 1,200 100 0.0
07/10/2021
24.09
 331,932 24.09 24.30 23.96 0 0 0
06/10/2021
24.09
 382,800 23.96 24.30 23.82 0 0 0
05/10/2021
23.96
 604,057 23.82 24.37 23.68 50 0 0.0
04/10/2021
23.82
 648,305 22.24 24.09 21.97 0 3,000 -0.1
01/10/2021
22.24
 480,814 21.97 22.59 21.56 19,712 19,712 0
30/09/2021
21.97
 240,381 21.97 22.18 21.70 3,000 0 0.1
29/09/2021
21.97
 219,851 21.76 22.24 21.35 0 0 0
28/09/2021
21.76
 476,086 20.81 21.90 20.19 0 0 0
27/09/2021
20.81
 1,259,988 23.07 23.07 20.81 2,000 0 0.1
24/09/2021
23.07
 383,990 23.54 23.61 22.93 0 0 0
23/09/2021
23.54
 390,430 24.43 24.43 23.54 0 100 -0.0
22/09/2021
24.43
 650,682 24.64 24.98 23.61 0 0 0
21/09/2021
24.64
 506,108 24.43 24.64 22.04 0 0 0
20/09/2021
24.43
 1,070,642 24.64 25.67 24.02 3,000 0 0.1
17/09/2021
24.64
 1,250,695 23.75 25.73 22.86 0 0 0
16/09/2021
23.75
 251,065 24.02 24.50 23.13 0 800 -0.0
15/09/2021
24.02
 530,300 22.59 24.23 22.45 0 200 -0.0
14/09/2021
22.59
 514,276 23.54 23.61 22.59 0 2,300 -0.1
13/09/2021
23.54
 646,984 24.50 24.78 23.07 0 3,800 -0.1
10/09/2021
24.50
 525,978 24.37 25.05 24.09 0 12,100 -0.4
09/09/2021
24.37
 331,284 24.16 25.19 23.68 0 0 0
08/09/2021
24.16
 487,537 23.89 24.71 23.54 800 15,400 -0.5
07/09/2021
23.89
 1,120,376 25.67 25.94 23.75 7,500 100 0.3
06/09/2021
25.67
 1,092,816 23.48 25.80 23.48 3,000 6,910 -0.1
01/09/2021
23.48
 407,900 22.93 23.96 22.86 18,100 100 0.6
31/08/2021
22.93
 884,877 22.04 23.96 21.29 600 5,700 -0.2
30/08/2021
22.04
 1,023,590 20.88 22.18 20.81 400 11,200 -0.3
27/08/2021
20.88
 522,600 19.85 21.22 18.82 0 19,000 -0.6
26/08/2021
19.85
 915,431 21.01 22.04 19.51 1,400 27,900 -0.8
25/08/2021
21.01
 1,901,870 21.22 21.90 19.10 0 34,200 -1.0
24/08/2021
21.22
 386,426 23.54 25.32 21.22 0 3,100 -0.1
23/08/2021
23.54
 875,740 21.42 23.54 21.56 1,000 8,100 -0.2
20/08/2021
21.42
 1,476,674 19.57 21.49 19.85 28,800 5,110 0.7
19/08/2021
19.57
 1,058,200 17.80 19.57 17.80 400 3,510 -0.1
18/08/2021
17.80
 973,729 16.70 18.34 16.70 43,200 5,500 1.0
17/08/2021
16.70
 2,087,700 15.26 16.77 15.26 35,500 21,100 0.3
16/08/2021
15.26
 1,293,200 14.37 15.40 14.37 0 28,500 -0.6
13/08/2021
14.37
 1,324,281 13.83 15.13 13.69 0 12,700 -0.3
12/08/2021
13.83
 1,240,200 12.59 13.83 12.66 0 3,600 -0.1
11/08/2021
12.59
 1,014,863 11.50 12.59 11.50 27,100 800 0.5
10/08/2021
11.50
 553,844 10.88 11.50 10.95 500 1,400 -0.0
09/08/2021
10.88
 257,046 10.68 10.95 10.47 3,000 0 0.0
06/08/2021
10.68
 163,600 10.88 10.95 10.68 0 0 0
05/08/2021
10.88
 174,400 10.75 10.95 10.68 0 0 0
04/08/2021
10.75
 312,500 10.47 10.95 10.40 0 100 -0.0
03/08/2021
10.47
 288,700 10.40 10.61 10.27 1,200 0 0.0
02/08/2021
10.40
 248,300 10.40 10.61 10.06 0 0 0
30/07/2021
10.40
 238,400 9.92 10.47 9.99 0 200 -0.0
29/07/2021
9.92
 133,600 9.86 9.99 9.86 0 0 0
28/07/2021
9.86
 71,500 9.72 9.86 9.72 100 0 0.0
27/07/2021
9.72
 155,600 9.58 9.92 9.51 0 0 0
26/07/2021
9.58
 130,210 9.79 9.79 9.45 400 0 0.0
23/07/2021
9.79
 124,600 9.99 10.06 9.72 900 0 0.0
22/07/2021
9.99
 118,210 9.86 9.99 9.72 0 0 0
21/07/2021
9.86
 121,100 10.20 10.27 9.86 0 0 0
20/07/2021
10.20
 221,808 9.58 10.20 9.24 0 0 0
19/07/2021
9.58
 220,905 10.27 10.27 9.31 0 0 0
16/07/2021
10.27
 147,605 10.27 10.61 10.20 0 0 0
15/07/2021
10.27
 154,421 9.92 10.47 9.58 0 0 0
14/07/2021
9.92
 189,000 9.58 10.27 9.65 200 0 0.0
13/07/2021
9.58
 112,606 9.38 9.79 9.38 100 0 0.0
12/07/2021
9.38
 451,855 10.27 10.33 9.24 900 6,500 -0.1
09/07/2021
10.27
 374,146 11.16 11.16 10.06 2,000 0 0.0
08/07/2021
11.16
 179,001 11.43 11.43 11.09 400 0 0.0
07/07/2021
11.43
 380,840 11.50 12.11 11.02 6,600 74,000 -1.1
06/07/2021
11.50
 319,040 12.73 12.87 11.50 600 0 0.0
05/07/2021
12.73
 273,020 12.94 13.07 12.73 0 0 0
02/07/2021
12.94
 177,288 12.94 13.14 12.87 300 0 0.0
01/07/2021
12.94
 198,923 13.00 13.28 12.87 0 0 0
30/06/2021
13.00
 96,832 13.00 13.21 13.00 0 0 0
29/06/2021
13.00
 167,701 13.41 13.41 13.00 100 1,600 -0.0
28/06/2021
13.41
 402,642 12.94 13.69 13.00 0 0 0
25/06/2021
12.94
 218,200 13.07 13.07 12.87 4,700 0 0.1
24/06/2021
13.07
 247,920 13.28 13.28 12.87 0 0 0
23/06/2021
13.28
 193,839 13.35 13.35 13.07 700 0 0.0
22/06/2021
13.35
 209,123 13.41 13.69 13.28 0 0 0
21/06/2021
13.41
 323,000 13.83 13.83 13.35 1,600 0 0
18/06/2021
13.83
 849,275 12.94 13.89 13.00 3,000 13,000 -0.2
17/06/2021
12.94
 228,800 12.80 12.94 12.53 5,000 200 0.1
16/06/2021
12.80
 392,616 13.14 13.14 12.66 19,900 0 0.4
15/06/2021
13.14
 470,162 13.28 13.35 12.94 13,500 0 0.3
14/06/2021
13.28
 415,200 13.62 13.62 13.14 7,700 0 0.2
11/06/2021
13.62
 299,262 13.41 13.69 13.41 3,200 4,000 -0.0
10/06/2021
13.41
 461,250 13.69 14.37 13.41 0 0 0
09/06/2021
13.69
 317,600 13.41 14.03 13.00 1,400 0 0.0
08/06/2021
13.41
 529,950 14.37 14.58 13.35 2,000 0 0.0
07/06/2021
14.37
 1,046,570 13.83 14.58 13.83 0 3,900 -0.1
04/06/2021
13.83
 578,733 13.35 13.89 13.28 57,000 0 1.1
03/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
03/06/2021
13.35
 404,606 13.07 13.83 13.21 7,000 0 0.1
02/06/2021
13.07
 343,720 13.20 13.27 13.01 0 0 0
01/06/2021
13.20
 282,666 13.33 13.59 13.07 0 0 0
31/05/2021
13.33
 384,695 12.94 13.66 13.01 0 0 0
28/05/2021
12.94
 347,076 13.01 13.01 12.75 0 0 0
27/05/2021
13.01
 344,426 13.20 13.20 12.75 4,000 0 0.1
26/05/2021
13.20
 320,600 13.53 13.66 13.07 1,000 0 0.0
25/05/2021
13.53
 435,300 12.75 13.59 12.81 0 800 -0.0
24/05/2021
12.75
 389,401 12.88 13.20 12.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |