CTCP Ống thép Việt Đức VG PIPE (vgs)

26.10
0.10
(0.38%)
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
(2025-12-30) 		-0.30 -1.14% 14,604,800 31,700 0.7
25
28.10
26
2 tháng
(2025-12-01) 		-1.80 -6.47% 22,575,600 38,400 0.7
25
28.50
26
3 tháng
(2025-10-31) 		-2.90 -10.03% 36,957,700 -39,200 -1.6
25
29.40
26
6 tháng
(2025-08-04) 		-4.90 -15.86% 137,722,400 -572,600 -15.4
25
34.30
26
12 tháng
(2025-02-03) 		1 4% 276,644,396 -150,136 -1.7
17.55
34.30
26
24 tháng
(2024-02-15) 		6 30% 503,211,317 -443,821 -13.8
17.55
37.06
26
36 tháng
(2023-02-14) 		16.48 173% 723,458,230 -309,663 -10.9
9.29
37.06
26
60 tháng
(2021-02-24) 		16.11 163.01% 973,529,714 -315,793 -13.6
4.96
37.06
26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/06/2020
4.62
 14,300 4.68 4.68 4.23 0 0 0
24/06/2020
4.68
 11,250 4.68 4.75 4.62 0 0 0
23/06/2020
4.68
 30,470 4.88 4.88 4.62 0 0 0
22/06/2020
4.88
 34,154 4.88 4.94 4.81 0 0 0
19/06/2020
4.88
 16,940 4.94 4.94 4.81 0 0 0
18/06/2020
4.94
 19,166 5.07 5.07 4.81 100 0 0.0
17/06/2020: Cổ tức tiền mặt tỉ lệ: 7%
17/06/2020
5.07
 97,700 4.81 5.07 4.81 0 1,600 -0.0
16/06/2020
4.81
 16,480 4.81 4.87 4.75 0 1,600 -0.0
15/06/2020
4.81
 19,352 4.87 4.87 4.75 0 3,400 -0.0
12/06/2020
4.87
 21,449 4.87 4.87 4.75 0 3,010 -0.0
11/06/2020
4.87
 22,882 4.87 4.87 4.75 0 6,800 -0.1
10/06/2020
4.87
 35,380 4.87 4.93 4.81 0 10,000 -0.1
09/06/2020
4.87
 21,966 4.87 4.93 4.81 0 4,630 -0.0
08/06/2020
4.87
 41,040 4.87 4.99 4.87 0 14,000 -0.1
05/06/2020
4.87
 29,020 4.87 4.87 4.81 0 0 0
04/06/2020
4.87
 15,120 4.81 4.87 4.81 0 0 0
03/06/2020
4.81
 12,404 4.81 4.81 4.75 0 0 0
02/06/2020
4.81
 16,654 4.81 4.81 4.69 0 0 0
01/06/2020
4.81
 18,146 4.87 4.87 4.81 0 0 0
29/05/2020
4.87
 24,844 4.75 4.87 4.75 0 0 0
28/05/2020
4.75
 57,949 4.81 4.87 4.69 0 0 0
27/05/2020
4.81
 22,150 4.75 4.81 4.69 100 0 0
26/05/2020
4.75
 12,090 4.69 4.75 4.69 0 0 0
25/05/2020
4.69
 15,840 4.75 4.81 4.69 0 0 0
22/05/2020
4.75
 66,305 4.75 4.81 4.69 0 0 0
21/05/2020
4.75
 10,896 4.69 4.75 4.52 0 0 0
20/05/2020
4.69
 11,762 4.52 4.69 4.46 0 0 0
19/05/2020
4.52
 11,830 4.52 4.63 4.52 0 0 0
18/05/2020
4.52
 6,510 4.69 4.69 4.52 0 0 0
15/05/2020
4.69
 11,100 4.69 4.69 4.58 0 0 0
14/05/2020
4.69
 2,630 4.75 4.75 4.58 0 400 -0.0
13/05/2020
4.75
 3,000 4.75 4.75 4.75 0 0 0
12/05/2020
4.75
 3,400 4.75 4.75 4.52 0 0 0
11/05/2020
4.75
 1,330 4.75 4.75 4.63 0 0 0
08/05/2020
4.75
 5,070 4.81 4.81 4.69 0 0 0
07/05/2020
4.81
 9,330 4.81 4.81 4.75 0 0 0
06/05/2020
4.81
 68,400 4.75 4.81 4.69 400 0 0.0
05/05/2020
4.75
 33,020 4.75 4.93 4.75 0 0 0
04/05/2020
4.75
 9,427 4.75 4.81 4.69 427 0 0.0
29/04/2020
4.75
 30,450 4.46 4.75 4.46 0 40 -0.0
28/04/2020
4.46
 30,630 4.28 4.46 4.10 0 0 0
27/04/2020
4.28
 1,000 4.28 4.28 4.28 0 0 0
24/04/2020
4.28
 100 4.22 4.28 4.28 0 0 0
23/04/2020
4.22
 1,190 4.16 4.22 4.22 0 0 0
22/04/2020
4.16
 22,400 4.28 4.28 3.86 0 0 0
21/04/2020
4.28
 16,035 4.34 4.34 4.22 0 0 0
20/04/2020
4.34
 6,800 4.34 4.34 4.34 0 0 0
17/04/2020
4.34
 900 4.22 4.34 4.22 0 0 0
16/04/2020
4.22
 9,603 4.22 4.22 4.22 0 0 0
15/04/2020
4.22
 4,400 4.34 4.34 4.22 0 0 0
14/04/2020
4.34
 4,000 4.28 4.34 4.28 1,000 0 0.0
13/04/2020
4.28
 300 4.34 4.34 4.10 0 0 0
10/04/2020
4.34
 8,500 4.16 4.40 4.16 0 0 0
09/04/2020
4.16
 16,600 4.28 4.28 4.16 0 0 0
08/04/2020
4.28
 9,920 4.22 4.28 4.22 0 0 0
07/04/2020
4.22
 8,350 4.22 4.28 4.22 0 0 0
06/04/2020
4.22
 27,700 4.22 4.28 3.80 0 11,200 -0.1
03/04/2020
4.22
 13,080 4.04 4.40 4.04 0 0 0
01/04/2020
4.04
 2,520 3.74 4.04 3.98 0 0 0
31/03/2020
3.74
 17,100 4.10 4.10 3.74 100 0 0.0
30/03/2020
4.10
 11,354 4.22 4.22 3.80 0 0 0
27/03/2020
4.22
 8,800 4.04 4.40 3.92 0 0 0
26/03/2020
4.04
 12,440 4.04 4.04 3.98 0 0 0
25/03/2020
4.04
 1,460 4.04 4.04 3.92 0 0 0
24/03/2020
4.04
 3,000 4.04 4.04 4.04 0 0 0
23/03/2020
4.04
 7,600 4.04 4.04 3.92 0 0 0
20/03/2020
4.04
 2,020 4.10 4.10 4.04 0 0 0
19/03/2020
4.10
 5,000 4.16 4.16 4.10 0 0 0
18/03/2020
4.16
 4,100 4.10 4.16 4.04 0 0 0
17/03/2020
4.10
 0 4.10 4.10 4.10 0 0 0
16/03/2020
4.10
 3,000 4.10 4.10 4.10 0 0 0
13/03/2020
4.10
 3,618 4.16 4.16 4.10 0 0 0
12/03/2020
4.16
 11,820 4.22 4.22 4.04 0 0 0
11/03/2020
4.22
 11,500 4.28 4.28 4.16 0 0 0
10/03/2020
4.28
 4,950 4.28 4.28 4.22 0 0 0
09/03/2020
4.28
 64,500 4.28 4.34 4.04 0 0 0
06/03/2020
4.28
 4,208 4.40 4.40 4.28 0 0 0
05/03/2020
4.40
 11,000 4.40 4.46 4.40 0 0 0
04/03/2020
4.40
 23,100 4.28 4.40 4.28 0 0 0
03/03/2020
4.28
 61,350 4.16 4.34 4.16 0 0 0
02/03/2020
4.16
 14,880 4.16 4.16 4.16 0 0 0
28/02/2020
4.16
 21,104 4.28 4.28 4.16 0 0 0
27/02/2020
4.28
 33,500 4.16 4.28 4.10 0 0 0
26/02/2020
4.16
 20,300 4.16 4.16 4.04 0 0 0
25/02/2020
4.16
 7,200 4.16 4.16 4.10 0 0 0
24/02/2020
4.16
 21,200 4.16 4.16 4.16 0 0 0
21/02/2020
4.16
 12,700 4.22 4.22 4.16 0 0 0
20/02/2020
4.22
 8,800 4.16 4.22 4.16 0 0 0
19/02/2020
4.16
 38,000 4.22 4.22 4.16 0 0 0
18/02/2020
4.22
 11,196 4.22 4.22 4.16 0 0 0
17/02/2020
4.22
 20,500 4.34 4.34 4.22 0 100 -0.0
14/02/2020
4.34
 51,010 4.16 4.34 4.16 0 0 0
13/02/2020
4.16
 138,716 4.16 4.16 4.16 0 0 0
12/02/2020
4.16
 121,100 4.28 4.28 4.10 0 0 0
11/02/2020
4.28
 12,510 4.16 4.28 4.16 0 0 0
10/02/2020
4.16
 65,008 4.10 4.22 4.04 0 0 0
07/02/2020
4.10
 2,000 4.16 4.16 4.10 0 0 0
06/02/2020
4.16
 30,600 4.10 4.22 4.16 0 0 0
05/02/2020
4.10
 4,100 4.16 4.16 4.04 0 0 0
04/02/2020
4.16
 6,208 4.16 4.16 4.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |