CTCP Ống thép Việt Đức VG PIPE (vgs)

24.50
-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
(2026-04-06) 		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)
17/09/2020
4.62
 35,388 4.68 4.68 4.55 0 0 0
16/09/2020
4.68
 30,333 4.68 4.75 4.62 0 0 0
15/09/2020
4.68
 34,150 4.75 4.75 4.55 0 0 0
14/09/2020
4.75
 5,020 4.75 4.75 4.68 0 0 0
11/09/2020
4.75
 12,918 4.68 4.88 4.62 18 0 0.0
10/09/2020
4.68
 10,510 4.68 4.75 4.68 0 0 0
09/09/2020
4.68
 8,170 4.68 4.68 4.62 0 0 0
08/09/2020
4.68
 8,910 4.55 4.68 4.55 0 0 0
07/09/2020
4.55
 3,805 4.68 4.68 4.55 0 0 0
04/09/2020
4.68
 2,081 4.68 4.68 4.68 0 0 0
03/09/2020
4.68
 35,110 4.68 4.68 4.68 0 0 0
01/09/2020
4.68
 5,000 4.68 4.68 4.68 0 0 0
31/08/2020
4.68
 2,235 4.75 4.75 4.68 0 0 0
28/08/2020
4.75
 45,100 4.68 4.75 4.62 0 0 0
27/08/2020
4.68
 3,728 4.68 4.68 4.62 0 0 0
26/08/2020
4.68
 2,163 4.68 4.68 4.62 0 0 0
25/08/2020
4.68
 4,915 4.62 4.68 4.55 0 0 0
24/08/2020
4.62
 13,024 4.62 4.62 4.62 0 0 0
21/08/2020
4.62
 3,900 4.55 4.62 4.55 0 0 0
20/08/2020
4.55
 5,005 4.55 4.55 4.55 0 0 0
19/08/2020
4.55
 4,400 4.49 4.62 4.55 0 0 0
18/08/2020
4.49
 4,050 4.55 4.55 4.49 0 0 0
17/08/2020
4.55
 200 4.49 4.55 4.42 0 0 0
14/08/2020
4.49
 20,040 4.55 4.55 4.49 0 0 0
13/08/2020
4.55
 6,637 4.55 4.55 4.42 0 0 0
12/08/2020
4.55
 5,910 4.49 4.55 4.49 0 0 0
11/08/2020
4.49
 9,272 4.55 4.55 4.42 0 0 0
10/08/2020
4.55
 5,021 4.55 4.62 4.55 0 0 0
07/08/2020
4.55
 1,100 4.55 4.55 4.42 0 0 0
06/08/2020
4.55
 1,066 4.55 4.55 4.55 0 0 0
05/08/2020
4.55
 2,201 4.42 4.62 4.42 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |