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)
04/11/2020
5.11
 25,600 4.98 5.17 4.92 0 0 0
03/11/2020
4.98
 13,012 4.98 5.04 4.98 0 0 0
02/11/2020
4.98
 2,550 5.04 5.04 4.98 0 0 0
30/10/2020
5.04
 31,700 5.04 5.11 4.98 0 0 0
29/10/2020
5.04
 78,716 4.98 5.11 4.92 0 0 0
28/10/2020
4.98
 4,600 5.11 5.11 4.92 0 0 0
27/10/2020
5.11
 73,106 5.11 5.11 4.92 0 3,136 -0.0
26/10/2020
5.11
 72,060 4.98 5.11 4.92 0 0 0
23/10/2020
4.98
 36,504 5.11 5.17 4.92 0 0 0
22/10/2020
5.11
 33,210 4.92 5.11 4.86 0 0 0
21/10/2020
4.92
 49,904 5.04 5.11 4.92 0 0 0
20/10/2020
5.04
 63,700 5.23 5.23 4.98 0 0 0
19/10/2020
5.23
 51,400 5.17 5.36 5.11 0 0 0
16/10/2020
5.17
 138,600 5.11 5.42 5.11 0 0 0
15/10/2020
5.11
 308,900 4.67 5.11 4.61 0 187,300 -1.4
14/10/2020
4.67
 92,200 4.73 4.73 4.67 0 70,400 -0.5
13/10/2020
4.73
 8,800 4.80 4.80 4.67 0 0 0
12/10/2020
4.80
 11,100 4.80 4.86 4.73 0 9,400 -0.1
09/10/2020
4.80
 54,198 4.80 4.92 4.80 0 53,400 -0.4
08/10/2020
4.80
 89,020 4.80 4.80 4.73 0 66,700 -0.5
07/10/2020
4.80
 85,564 4.80 4.80 4.73 0 36,700 -0.3
06/10/2020
4.80
 5,649 4.80 4.80 4.73 0 3,800 -0.0
05/10/2020
4.80
 1,850 4.80 4.80 4.73 0 100 -0.0
02/10/2020
4.80
 29,700 4.80 4.80 4.67 0 4,400 -0.0
01/10/2020
4.80
 14,235 4.80 4.92 4.80 0 10,700 -0.1
30/09/2020
4.80
 24,809 4.80 4.86 4.80 0 20,800 -0.2
29/09/2020
4.80
 59,453 4.98 5.04 4.73 0 9,000 -0.1
28/09/2020
4.98
 45,611 4.55 4.98 4.55 0 7,300 -0.1
25/09/2020
4.55
 9,125 4.42 4.55 4.48 0 0 0
24/09/2020
4.42
 8,760 4.48 4.55 4.42 0 0 0
23/09/2020
4.48
 7,328 4.55 4.55 4.42 0 8 -0.0
22/09/2020
4.55
 26,500 4.55 4.55 4.48 0 0 0
21/09/2020
4.55
 30,400 4.48 4.55 4.48 0 0 0
18/09/2020
4.48
 14,318 4.42 4.55 4.42 0 0 0
17/09/2020
4.42
 35,388 4.48 4.48 4.36 0 0 0
16/09/2020
4.48
 30,333 4.48 4.55 4.42 0 0 0
15/09/2020
4.48
 34,150 4.55 4.55 4.36 0 0 0
14/09/2020
4.55
 5,020 4.55 4.55 4.48 0 0 0
11/09/2020
4.55
 12,918 4.48 4.67 4.42 18 0 0.0
10/09/2020
4.48
 10,510 4.48 4.55 4.48 0 0 0
09/09/2020
4.48
 8,170 4.48 4.48 4.42 0 0 0
08/09/2020
4.48
 8,910 4.36 4.48 4.36 0 0 0
07/09/2020
4.36
 3,805 4.48 4.48 4.36 0 0 0
04/09/2020
4.48
 2,081 4.48 4.48 4.48 0 0 0
03/09/2020
4.48
 35,110 4.48 4.48 4.48 0 0 0
01/09/2020
4.48
 5,000 4.48 4.48 4.48 0 0 0
31/08/2020
4.48
 2,235 4.55 4.55 4.48 0 0 0
28/08/2020
4.55
 45,100 4.48 4.55 4.42 0 0 0
27/08/2020
4.48
 3,728 4.48 4.48 4.42 0 0 0
26/08/2020
4.48
 2,163 4.48 4.48 4.42 0 0 0
25/08/2020
4.48
 4,915 4.42 4.48 4.36 0 0 0
24/08/2020
4.42
 13,024 4.42 4.42 4.42 0 0 0
21/08/2020
4.42
 3,900 4.36 4.42 4.36 0 0 0
20/08/2020
4.36
 5,005 4.36 4.36 4.36 0 0 0
19/08/2020
4.36
 4,400 4.30 4.42 4.36 0 0 0
18/08/2020
4.30
 4,050 4.36 4.36 4.30 0 0 0
17/08/2020
4.36
 200 4.30 4.36 4.24 0 0 0
14/08/2020
4.30
 20,040 4.36 4.36 4.30 0 0 0
13/08/2020
4.36
 6,637 4.36 4.36 4.24 0 0 0
12/08/2020
4.36
 5,910 4.30 4.36 4.30 0 0 0
11/08/2020
4.30
 9,272 4.36 4.36 4.24 0 0 0
10/08/2020
4.36
 5,021 4.36 4.42 4.36 0 0 0
07/08/2020
4.36
 1,100 4.36 4.36 4.24 0 0 0
06/08/2020
4.36
 1,066 4.36 4.36 4.36 0 0 0
05/08/2020
4.36
 2,201 4.24 4.42 4.24 0 0 0
04/08/2020
4.24
 8,100 4.36 4.36 4.17 0 0 0
03/08/2020
4.36
 160 4.36 4.36 4.36 0 0 0
31/07/2020
4.36
 1,900 4.36 4.36 4.36 0 0 0
30/07/2020
4.36
 150 4.30 4.36 4.36 0 0 0
29/07/2020
4.30
 860 4.36 4.42 4.05 0 0 0
28/07/2020
4.36
 2,800 4.36 4.36 4.36 0 0 0
27/07/2020
4.36
 12,650 4.36 4.36 4.05 0 0 0
24/07/2020
4.36
 7,800 4.42 4.42 4.30 0 0 0
23/07/2020
4.42
 2,600 4.36 4.42 4.30 0 0 0
22/07/2020
4.36
 7,920 4.36 4.36 4.36 0 0 0
21/07/2020
4.36
 1,300 4.36 4.36 4.30 0 0 0
20/07/2020
4.36
 2,400 4.36 4.42 4.36 0 0 0
17/07/2020
4.36
 5,610 4.36 4.42 4.36 100 0 0.0
16/07/2020
4.36
 100 4.42 4.42 4.36 0 0 0
15/07/2020
4.42
 11,234 4.36 4.48 4.36 0 0 0
14/07/2020
4.36
 7,150 4.36 4.36 4.36 0 0 0
13/07/2020
4.36
 13,000 4.42 4.42 4.36 0 0 0
10/07/2020
4.42
 5,510 4.48 4.48 4.36 0 0 0
09/07/2020
4.48
 21,840 4.42 4.48 4.36 0 0 0
08/07/2020
4.42
 7,997 4.30 4.42 4.36 0 0 0
07/07/2020
4.30
 17,029 4.42 4.42 4.30 0 0 0
06/07/2020
4.42
 24,962 4.36 4.42 4.36 0 0 0
03/07/2020
4.36
 7,250 4.36 4.36 4.36 0 0 0
02/07/2020
4.36
 3,570 4.36 4.36 4.30 0 0 0
01/07/2020
4.36
 1,334 4.30 4.36 4.30 0 0 0
30/06/2020
4.30
 36,066 4.36 4.42 4.17 0 0 0
29/06/2020
4.36
 7,800 4.42 4.42 4.30 0 0 0
26/06/2020
4.42
 3,600 4.42 4.42 4.36 0 0 0
25/06/2020
4.42
 14,300 4.48 4.48 4.05 0 0 0
24/06/2020
4.48
 11,250 4.48 4.55 4.42 0 0 0
23/06/2020
4.48
 30,470 4.67 4.67 4.42 0 0 0
22/06/2020
4.67
 34,154 4.67 4.73 4.61 0 0 0
19/06/2020
4.67
 16,940 4.73 4.73 4.61 0 0 0
18/06/2020
4.73
 19,166 4.86 4.86 4.61 100 0 0.0
17/06/2020: Cổ tức tiền mặt tỉ lệ: 7%
17/06/2020
4.86
 97,700 4.61 4.86 4.61 0 1,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |