CTCP Ống thép Việt Đức VG PIPE (vgs)

21.60
-0.40
(-1.82%)
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
(2026-05-20) 		-0.12 -0.55% 5,084,700 -11,300 0
21
23.08
21.60
2 tháng
(2026-04-20) 		-2.23 -9.20% 10,649,400 -82,700 0
21
24.23
21.60
3 tháng
(2026-03-23) 		1.22 5.87% 18,792,500 -53,300 1.0
20.78
24.32
21.60
6 tháng
(2025-12-22) 		-3.28 -12.98% 55,919,900 -161,000 -1.7
20.78
26.91
21.60
12 tháng
(2025-06-24) 		-0.90 -3.91% 229,464,400 -505,800 -10.3
20.78
32.85
21.60
24 tháng
(2024-07-01) 		-7.18 -24.62% 430,079,296 -891,485 -23.7
16.80
35.49
21.60
36 tháng
(2023-07-05) 		8.13 58.63% 693,235,275 -447,137 -11.9
12.51
35.49
21.60
60 tháng
(2021-07-15) 		12.17 123.77% 959,079,408 -493,243 -15.4
4.75
35.49
21.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2021
20.32
 386,426 22.55 24.25 20.32 0 3,100 -0.1
23/08/2021
22.55
 875,740 20.51 22.55 20.65 1,000 8,100 -0.2
20/08/2021
20.51
 1,476,674 18.75 20.58 19.01 28,800 5,110 0.7
19/08/2021
18.75
 1,058,200 17.04 18.75 17.04 400 3,510 -0.1
18/08/2021
17.04
 973,729 15.99 17.57 15.99 43,200 5,500 1.0
17/08/2021
15.99
 2,087,700 14.62 16.06 14.62 35,500 21,100 0.3
16/08/2021
14.62
 1,293,200 13.76 14.75 13.76 0 28,500 -0.6
13/08/2021
13.76
 1,324,281 13.24 14.48 13.11 0 12,700 -0.3
12/08/2021
13.24
 1,240,200 12.06 13.24 12.13 0 3,600 -0.1
11/08/2021
12.06
 1,014,863 11.01 12.06 11.01 27,100 800 0.5
10/08/2021
11.01
 553,844 10.42 11.01 10.49 500 1,400 -0.0
09/08/2021
10.42
 257,046 10.22 10.49 10.03 3,000 0 0.0
06/08/2021
10.22
 163,600 10.42 10.49 10.22 0 0 0
05/08/2021
10.42
 174,400 10.29 10.49 10.22 0 0 0
04/08/2021
10.29
 312,500 10.03 10.49 9.96 0 100 -0.0
03/08/2021
10.03
 288,700 9.96 10.16 9.83 1,200 0 0.0
02/08/2021
9.96
 248,300 9.96 10.16 9.63 0 0 0
30/07/2021
9.96
 238,400 9.50 10.03 9.57 0 200 -0.0
29/07/2021
9.50
 133,600 9.44 9.57 9.44 0 0 0
28/07/2021
9.44
 71,500 9.31 9.44 9.31 100 0 0.0
27/07/2021
9.31
 155,600 9.18 9.50 9.11 0 0 0
26/07/2021
9.18
 130,210 9.37 9.37 9.04 400 0 0.0
23/07/2021
9.37
 124,600 9.57 9.63 9.31 900 0 0.0
22/07/2021
9.57
 118,210 9.44 9.57 9.31 0 0 0
21/07/2021
9.44
 121,100 9.77 9.83 9.44 0 0 0
20/07/2021
9.77
 221,808 9.18 9.77 8.85 0 0 0
19/07/2021
9.18
 220,905 9.83 9.83 8.91 0 0 0
16/07/2021
9.83
 147,605 9.83 10.16 9.77 0 0 0
15/07/2021
9.83
 154,421 9.50 10.03 9.18 0 0 0
14/07/2021
9.50
 189,000 9.18 9.83 9.24 200 0 0.0
13/07/2021
9.18
 112,606 8.98 9.37 8.98 100 0 0.0
12/07/2021
8.98
 451,855 9.83 9.90 8.85 900 6,500 -0.1
09/07/2021
9.83
 374,146 10.68 10.68 9.63 2,000 0 0.0
08/07/2021
10.68
 179,001 10.95 10.95 10.62 400 0 0.0
07/07/2021
10.95
 380,840 11.01 11.60 10.55 6,600 74,000 -1.1
06/07/2021
11.01
 319,040 12.19 12.32 11.01 600 0 0.0
05/07/2021
12.19
 273,020 12.39 12.52 12.19 0 0 0
02/07/2021
12.39
 177,288 12.39 12.58 12.32 300 0 0.0
01/07/2021
12.39
 198,923 12.45 12.72 12.32 0 0 0
30/06/2021
12.45
 96,832 12.45 12.65 12.45 0 0 0
29/06/2021
12.45
 167,701 12.85 12.85 12.45 100 1,600 -0.0
28/06/2021
12.85
 402,642 12.39 13.11 12.45 0 0 0
25/06/2021
12.39
 218,200 12.52 12.52 12.32 4,700 0 0.1
24/06/2021
12.52
 247,920 12.72 12.72 12.32 0 0 0
23/06/2021
12.72
 193,839 12.78 12.78 12.52 700 0 0.0
22/06/2021
12.78
 209,123 12.85 13.11 12.72 0 0 0
21/06/2021
12.85
 323,000 13.24 13.24 12.78 1,600 0 0
18/06/2021
13.24
 849,275 12.39 13.31 12.45 3,000 13,000 -0.2
17/06/2021
12.39
 228,800 12.26 12.39 11.99 5,000 200 0.1
16/06/2021
12.26
 392,616 12.58 12.58 12.13 19,900 0 0.4
15/06/2021
12.58
 470,162 12.72 12.78 12.39 13,500 0 0.3
14/06/2021
12.72
 415,200 13.04 13.04 12.58 7,700 0 0.2
11/06/2021
13.04
 299,262 12.85 13.11 12.85 3,200 4,000 -0.0
10/06/2021
12.85
 461,250 13.11 13.76 12.85 0 0 0
09/06/2021
13.11
 317,600 12.85 13.44 12.45 1,400 0 0.0
08/06/2021
12.85
 529,950 13.76 13.96 12.78 2,000 0 0.0
07/06/2021
13.76
 1,046,570 13.24 13.96 13.24 0 3,900 -0.1
04/06/2021
13.24
 578,733 12.78 13.31 12.72 57,000 0 1.1
03/06/2021: Cổ tức tiền mặt tỉ lệ: 10%
03/06/2021
12.78
 404,606 12.52 13.24 12.65 7,000 0 0.1
02/06/2021
12.52
 343,720 12.64 12.71 12.46 0 0 0
01/06/2021
12.64
 282,666 12.77 13.02 12.52 0 0 0
31/05/2021
12.77
 384,695 12.39 13.08 12.46 0 0 0
28/05/2021
12.39
 347,076 12.46 12.46 12.21 0 0 0
27/05/2021
12.46
 344,426 12.64 12.64 12.21 4,000 0 0.1
26/05/2021
12.64
 320,600 12.95 13.08 12.52 1,000 0 0.0
25/05/2021
12.95
 435,300 12.21 13.02 12.27 0 800 -0.0
24/05/2021
12.21
 389,401 12.33 12.64 12.14 0 0 0
21/05/2021
12.33
 496,003 12.83 12.83 12.21 1,000 5,900 -0.1
20/05/2021
12.83
 681,000 13.39 13.39 12.71 0 300 -0.0
19/05/2021
13.39
 299,479 13.89 13.89 13.08 0 1,000 -0.0
18/05/2021
13.89
 379,766 13.33 13.95 13.33 5,800 0 0.1
17/05/2021
13.33
 597,968 13.33 13.33 12.77 0 0 0
14/05/2021
13.33
 916,706 13.95 13.95 12.77 1,500 0 0.0
13/05/2021
13.95
 797,065 14.45 14.57 13.89 3,400 800 0.1
12/05/2021
14.45
 618,436 14.51 14.57 14.01 0 0 0
11/05/2021
14.51
 1,300,743 15.20 15.88 14.45 0 4,800 -0.1
10/05/2021
15.20
 1,158,397 14.01 15.26 13.76 0 42,600 -1.0
07/05/2021
14.01
 1,149,580 13.70 14.39 13.39 0 0 0
06/05/2021
13.70
 811,500 13.33 14.01 13.14 0 0 0
05/05/2021
13.33
 474,568 13.52 13.70 13.20 200 0 0.0
04/05/2021
13.52
 380,301 13.20 13.64 12.14 0 1,000 -0.0
29/04/2021
13.20
 420,746 12.89 13.39 12.83 0 0 0
28/04/2021
12.89
 304,734 12.58 13.27 12.58 0 0 0
27/04/2021
12.58
 410,138 12.58 13.02 12.08 0 0 0
26/04/2021
12.58
 574,268 13.64 14.01 12.58 0 100 -0.0
23/04/2021
13.64
 994,086 13.39 13.64 12.46 0 1,300 -0.0
22/04/2021
13.39
 625,320 14.39 14.39 13.39 0 1,800 -0.0
20/04/2021
14.39
 795,800 15.20 15.57 14.20 1,000 10,700 -0.2
19/04/2021
15.20
 1,725,148 14.14 15.26 13.64 43,700 8,000 0.8
16/04/2021
14.14
 971,786 14.32 14.45 13.08 5,400 4,500 0.0
15/04/2021
14.32
 644,872 14.26 14.89 13.89 3,900 0 0.1
14/04/2021
14.26
 709,133 13.39 14.32 13.08 8,500 0 0.2
13/04/2021
13.39
 820,832 14.39 14.57 13.08 0 800 -0.0
12/04/2021
14.39
 516,392 14.51 14.70 14.14 0 0 0
09/04/2021
14.51
 738,415 13.45 14.76 13.08 1,000 1,900 -0.0
08/04/2021
13.45
 660,308 13.52 13.70 12.95 0 2,600 -0.1
07/04/2021
13.52
 890,350 12.33 13.52 12.33 0 5,100 -0.1
06/04/2021
12.33
 779,395 12.08 12.77 12.08 6,800 16,000 -0.2
05/04/2021
12.08
 632,843 12.08 12.14 11.52 0 0 0
02/04/2021
12.08
 455,385 12.21 12.52 11.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |