CTCP Ống thép Việt Đức VG PIPE (vgs)

18
-0.20
(-1.10%)
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
(2026-07-06) 		-2.80 -13.33% 2,894,300 8,700 0
17
21.30
18
2 tháng
(2026-06-08) 		-3.20 -14.95% 5,917,500 -31,300 0
17
22.40
18
3 tháng
(2026-05-07) 		-5.07 -21.79% 11,746,100 -24,100 0
17
23.27
18
6 tháng
(2026-02-06) 		-7.18 -28.28% 38,776,900 -29,900 2.2
17
26.81
18
12 tháng
(2025-08-11) 		-11.97 -39.67% 171,712,600 -481,900 -8.4
17
32.85
18
24 tháng
(2024-08-15) 		-9.75 -34.87% 394,557,384 -775,864 -16.5
16.80
34.04
18
36 tháng
(2023-08-21) 		5.69 45.46% 670,732,374 -462,057 -11.9
12.51
35.49
18
60 tháng
(2021-08-31) 		-3.76 -17.11% 943,320,055 -465,323 -14.0
4.75
35.49
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2021
21.96
 662,000 22.68 22.87 21.89 1,000 0 0.0
11/10/2021
22.68
 501,900 23.01 23.27 22.61 0 0 0
08/10/2021
23.01
 423,600 23.07 23.27 22.74 1,200 100 0.0
07/10/2021
23.07
 331,932 23.07 23.27 22.94 0 0 0
06/10/2021
23.07
 382,800 22.94 23.27 22.81 0 0 0
05/10/2021
22.94
 604,057 22.81 23.33 22.68 50 0 0.0
04/10/2021
22.81
 648,305 21.30 23.07 21.04 0 3,000 -0.1
01/10/2021
21.30
 480,814 21.04 21.63 20.65 19,712 19,712 0
30/09/2021
21.04
 240,381 21.04 21.24 20.78 3,000 0 0.1
29/09/2021
21.04
 219,851 20.84 21.30 20.45 0 0 0
28/09/2021
20.84
 476,086 19.93 20.97 19.34 0 0 0
27/09/2021
19.93
 1,259,988 22.09 22.09 19.93 2,000 0 0.1
24/09/2021
22.09
 383,990 22.55 22.61 21.96 0 0 0
23/09/2021
22.55
 390,430 23.40 23.40 22.55 0 100 -0.0
22/09/2021
23.40
 650,682 23.60 23.92 22.61 0 0 0
21/09/2021
23.60
 506,108 23.40 23.60 21.10 0 0 0
20/09/2021
23.40
 1,070,642 23.60 24.58 23.01 3,000 0 0.1
17/09/2021
23.60
 1,250,695 22.74 24.64 21.89 0 0 0
16/09/2021
22.74
 251,065 23.01 23.46 22.15 0 800 -0.0
15/09/2021
23.01
 530,300 21.63 23.20 21.50 0 200 -0.0
14/09/2021
21.63
 514,276 22.55 22.61 21.63 0 2,300 -0.1
13/09/2021
22.55
 646,984 23.46 23.73 22.09 0 3,800 -0.1
10/09/2021
23.46
 525,978 23.33 23.99 23.07 0 12,100 -0.4
09/09/2021
23.33
 331,284 23.14 24.12 22.68 0 0 0
08/09/2021
23.14
 487,537 22.87 23.66 22.55 800 15,400 -0.5
07/09/2021
22.87
 1,120,376 24.58 24.84 22.74 7,500 100 0.3
06/09/2021
24.58
 1,092,816 22.48 24.71 22.48 3,000 6,910 -0.1
01/09/2021
22.48
 407,900 21.96 22.94 21.89 18,100 100 0.6
31/08/2021
21.96
 884,877 21.10 22.94 20.38 600 5,700 -0.2
30/08/2021
21.10
 1,023,590 19.99 21.24 19.93 400 11,200 -0.3
27/08/2021
19.99
 522,600 19.01 20.32 18.02 0 19,000 -0.6
26/08/2021
19.01
 915,431 20.12 21.10 18.68 1,400 27,900 -0.8
25/08/2021
20.12
 1,901,870 20.32 20.97 18.29 0 34,200 -1.0
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

Chính sách bảo mật | Điều khoản sử dụng |