CTCP Ống thép Việt Đức VG PIPE (vgs)

24.30
-0.10
(-0.41%)
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
(2026-02-23) 		-2.50 -9.26% 11,935,100 157,400 4.3
23.20
28
24.40
2 tháng
(2026-01-16) 		-2.20 -8.24% 27,613,500 -135,000 -3.4
23.20
28.10
24.40
3 tháng
(2025-12-17) 		-1.20 -4.67% 36,440,500 -49,000 -1.3
23.20
28.10
24.40
6 tháng
(2025-09-18) 		-5.60 -18.60% 93,889,200 -662,200 -20.0
23.20
33.70
24.40
12 tháng
(2025-03-24) 		-1.59 -6.10% 266,240,900 -57,057 2.4
17.55
34.30
24.40
24 tháng
(2024-03-27) 		0.69 2.90% 483,361,688 -453,570 -13.0
17.55
37.06
24.40
36 tháng
(2023-04-03) 		14.58 147.04% 724,340,565 -361,363 -12.1
9.52
37.06
24.40
60 tháng
(2021-04-12) 		9.48 63.08% 971,925,559 -377,243 -15.0
4.96
37.06
24.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/08/2020
4.42
 8,100 4.55 4.55 4.36 0 0 0
03/08/2020
4.55
 160 4.55 4.55 4.55 0 0 0
31/07/2020
4.55
 1,900 4.55 4.55 4.55 0 0 0
30/07/2020
4.55
 150 4.49 4.55 4.55 0 0 0
29/07/2020
4.49
 860 4.55 4.62 4.23 0 0 0
28/07/2020
4.55
 2,800 4.55 4.55 4.55 0 0 0
27/07/2020
4.55
 12,650 4.55 4.55 4.23 0 0 0
24/07/2020
4.55
 7,800 4.62 4.62 4.49 0 0 0
23/07/2020
4.62
 2,600 4.55 4.62 4.49 0 0 0
22/07/2020
4.55
 7,920 4.55 4.55 4.55 0 0 0
21/07/2020
4.55
 1,300 4.55 4.55 4.49 0 0 0
20/07/2020
4.55
 2,400 4.55 4.62 4.55 0 0 0
17/07/2020
4.55
 5,610 4.55 4.62 4.55 100 0 0.0
16/07/2020
4.55
 100 4.62 4.62 4.55 0 0 0
15/07/2020
4.62
 11,234 4.55 4.68 4.55 0 0 0
14/07/2020
4.55
 7,150 4.55 4.55 4.55 0 0 0
13/07/2020
4.55
 13,000 4.62 4.62 4.55 0 0 0
10/07/2020
4.62
 5,510 4.68 4.68 4.55 0 0 0
09/07/2020
4.68
 21,840 4.62 4.68 4.55 0 0 0
08/07/2020
4.62
 7,997 4.49 4.62 4.55 0 0 0
07/07/2020
4.49
 17,029 4.62 4.62 4.49 0 0 0
06/07/2020
4.62
 24,962 4.55 4.62 4.55 0 0 0
03/07/2020
4.55
 7,250 4.55 4.55 4.55 0 0 0
02/07/2020
4.55
 3,570 4.55 4.55 4.49 0 0 0
01/07/2020
4.55
 1,334 4.49 4.55 4.49 0 0 0
30/06/2020
4.49
 36,066 4.55 4.62 4.36 0 0 0
29/06/2020
4.55
 7,800 4.62 4.62 4.49 0 0 0
26/06/2020
4.62
 3,600 4.62 4.62 4.55 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |