CTCP Ống thép Việt Đức VG PIPE (vgs)

24.10
-0.50
(-2.03%)
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
(2026-04-06) 		1.70 7.46% 6,907,700 -110,500 -0.5
22.80
25.40
24.60
2 tháng
(2026-03-05) 		-1.70 -6.49% 16,760,600 -101,300 -0.4
21.70
26.20
24.60
3 tháng
(2026-02-03) 		-1.50 -5.77% 28,939,700 -4,700 2.3
21.70
28
24.60
6 tháng
(2025-11-05) 		-4 -14.04% 64,370,300 -212,300 -3.7
21.70
29.40
24.60
12 tháng
(2025-05-09) 		2.77 12.76% 254,702,200 -427,300 -4.0
21.55
34.30
24.60
24 tháng
(2024-05-14) 		-1.56 -5.99% 455,413,154 -587,614 -14.0
17.55
37.06
24.60
36 tháng
(2023-05-22) 		12.14 98.26% 713,425,341 -439,128 -11.9
11.81
37.06
24.60
60 tháng
(2021-05-31) 		11.17 83.76% 962,360,789 -448,543 -14.6
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)
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
21/05/2021
12.88
 496,003 13.40 13.40 12.75 1,000 5,900 -0.1
20/05/2021
13.40
 681,000 13.98 13.98 13.27 0 300 -0.0
19/05/2021
13.98
 299,479 14.50 14.50 13.66 0 1,000 -0.0
18/05/2021
14.50
 379,766 13.92 14.57 13.92 5,800 0 0.1
17/05/2021
13.92
 597,968 13.92 13.92 13.33 0 0 0
14/05/2021
13.92
 916,706 14.57 14.57 13.33 1,500 0 0.0
13/05/2021
14.57
 797,065 15.09 15.22 14.50 3,400 800 0.1
12/05/2021
15.09
 618,436 15.15 15.22 14.63 0 0 0
11/05/2021
15.15
 1,300,743 15.87 16.58 15.09 0 4,800 -0.1
10/05/2021
15.87
 1,158,397 14.63 15.93 14.37 0 42,600 -1.0
07/05/2021
14.63
 1,149,580 14.31 15.02 13.98 0 0 0
06/05/2021
14.31
 811,500 13.92 14.63 13.72 0 0 0
05/05/2021
13.92
 474,568 14.11 14.31 13.79 200 0 0.0
04/05/2021
14.11
 380,301 13.79 14.24 12.68 0 1,000 -0.0
29/04/2021
13.79
 420,746 13.46 13.98 13.40 0 0 0
28/04/2021
13.46
 304,734 13.14 13.85 13.14 0 0 0
27/04/2021
13.14
 410,138 13.14 13.59 12.62 0 0 0
26/04/2021
13.14
 574,268 14.24 14.63 13.14 0 100 -0.0
23/04/2021
14.24
 994,086 13.98 14.24 13.01 0 1,300 -0.0
22/04/2021
13.98
 625,320 15.02 15.02 13.98 0 1,800 -0.0
20/04/2021
15.02
 795,800 15.87 16.26 14.83 1,000 10,700 -0.2
19/04/2021
15.87
 1,725,148 14.76 15.93 14.24 43,700 8,000 0.8
16/04/2021
14.76
 971,786 14.96 15.09 13.66 5,400 4,500 0.0
15/04/2021
14.96
 644,872 14.89 15.54 14.50 3,900 0 0.1
14/04/2021
14.89
 709,133 13.98 14.96 13.66 8,500 0 0.2
13/04/2021
13.98
 820,832 15.02 15.22 13.66 0 800 -0.0
12/04/2021
15.02
 516,392 15.15 15.35 14.76 0 0 0
09/04/2021
15.15
 738,415 14.05 15.41 13.66 1,000 1,900 -0.0
08/04/2021
14.05
 660,308 14.11 14.31 13.53 0 2,600 -0.1
07/04/2021
14.11
 890,350 12.88 14.11 12.88 0 5,100 -0.1
06/04/2021
12.88
 779,395 12.62 13.33 12.62 6,800 16,000 -0.2
05/04/2021
12.62
 632,843 12.62 12.68 12.03 0 0 0
02/04/2021
12.62
 455,385 12.75 13.07 12.42 0 0 0
01/04/2021
12.75
 393,305 12.68 13.59 12.62 5,000 0 0.1
31/03/2021
12.68
 1,937,319 11.58 12.68 11.32 0 6,000 -0.1
30/03/2021
11.58
 263,260 11.58 11.77 11.38 0 0 0
29/03/2021
11.58
 213,062 11.45 11.64 11.25 2,000 0 0.0
26/03/2021
11.45
 659,650 11.71 11.84 10.54 0 500 -0.0
25/03/2021
11.71
 356,050 11.84 12.10 11.71 0 0 0
24/03/2021
11.84
 300,783 12.23 12.23 11.64 3,000 5,000 -0.0
23/03/2021
12.23
 765,048 11.90 12.49 11.77 2,000 3,000 -0.0
22/03/2021
11.90
 326,411 12.03 12.03 11.71 12,900 0 0.2
19/03/2021
12.03
 259,883 12.16 12.23 11.38 2,000 0 0.0
18/03/2021
12.16
 235,009 12.23 12.42 11.97 2,000 0 0.0
17/03/2021
12.23
 358,516 11.71 12.36 11.71 500 0 0.0
16/03/2021
11.71
 665,206 11.97 12.03 11.64 0 0 0
15/03/2021
11.97
 649,800 12.29 12.36 11.90 17,500 1,100 0.3
12/03/2021
12.29
 313,065 12.42 12.55 12.16 100 0 0.0
11/03/2021
12.42
 472,560 12.42 12.75 12.16 0 1,500 -0.0
10/03/2021
12.42
 304,488 12.68 12.68 12.29 1,500 0 0.0
09/03/2021
12.68
 352,100 13.14 13.33 12.36 3,400 0 0.1
08/03/2021
13.14
 722,692 12.36 13.59 12.10 0 2,500 -0.0
05/03/2021
12.36
 703,901 12.49 12.62 11.90 4,200 0 0.1
04/03/2021
12.49
 849,864 12.81 13.46 11.77 3,500 0 0.1
03/03/2021
12.81
 701,879 11.71 12.88 11.38 0 3,000 -0.1
02/03/2021
11.71
 763,714 11.97 11.97 11.32 400 100 0.0
01/03/2021
11.97
 664,931 11.90 12.49 11.71 2,600 100 0.0
26/02/2021
11.90
 1,181,054 10.86 11.90 10.93 1,100 18,200 -0.3
25/02/2021
10.86
 1,264,787 9.89 10.86 9.89 100 50 0.0
24/02/2021
9.89
 638,222 10.02 10.41 9.63 0 0 0
23/02/2021
10.02
 534,704 10.21 10.41 9.89 10,200 0 0.2
22/02/2021
10.21
 554,985 9.89 10.86 9.82 17,200 1,300 0.3
19/02/2021
9.89
 1,364,000 9.04 9.89 8.78 6,700 0 0.1
18/02/2021
9.04
 1,123,682 8.26 9.04 8.32 0 21,200 -0.3
17/02/2021
8.26
 196,007 8.06 8.32 8.06 0 900 -0.0
09/02/2021
8.06
 83,600 8.00 8.13 7.67 0 0 0
08/02/2021
8.00
 100,600 8.19 8.26 7.80 0 1,500 0

Chính sách bảo mật | Điều khoản sử dụng |