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)
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
16/06/2020
4.61
 16,480 4.61 4.67 4.55 0 1,600 -0.0
15/06/2020
4.61
 19,352 4.67 4.67 4.55 0 3,400 -0.0
12/06/2020
4.67
 21,449 4.67 4.67 4.55 0 3,010 -0.0
11/06/2020
4.67
 22,882 4.67 4.67 4.55 0 6,800 -0.1
10/06/2020
4.67
 35,380 4.67 4.72 4.61 0 10,000 -0.1
09/06/2020
4.67
 21,966 4.67 4.72 4.61 0 4,630 -0.0
08/06/2020
4.67
 41,040 4.67 4.78 4.67 0 14,000 -0.1
05/06/2020
4.67
 29,020 4.67 4.67 4.61 0 0 0
04/06/2020
4.67
 15,120 4.61 4.67 4.61 0 0 0
03/06/2020
4.61
 12,404 4.61 4.61 4.55 0 0 0
02/06/2020
4.61
 16,654 4.61 4.61 4.50 0 0 0
01/06/2020
4.61
 18,146 4.67 4.67 4.61 0 0 0
29/05/2020
4.67
 24,844 4.55 4.67 4.55 0 0 0
28/05/2020
4.55
 57,949 4.61 4.67 4.50 0 0 0
27/05/2020
4.61
 22,150 4.55 4.61 4.50 100 0 0
26/05/2020
4.55
 12,090 4.50 4.55 4.50 0 0 0
25/05/2020
4.50
 15,840 4.55 4.61 4.50 0 0 0
22/05/2020
4.55
 66,305 4.55 4.61 4.50 0 0 0
21/05/2020
4.55
 10,896 4.50 4.55 4.32 0 0 0
20/05/2020
4.50
 11,762 4.32 4.50 4.27 0 0 0
19/05/2020
4.32
 11,830 4.32 4.44 4.32 0 0 0
18/05/2020
4.32
 6,510 4.50 4.50 4.32 0 0 0
15/05/2020
4.50
 11,100 4.50 4.50 4.38 0 0 0
14/05/2020
4.50
 2,630 4.55 4.55 4.38 0 400 -0.0
13/05/2020
4.55
 3,000 4.55 4.55 4.55 0 0 0
12/05/2020
4.55
 3,400 4.55 4.55 4.32 0 0 0
11/05/2020
4.55
 1,330 4.55 4.55 4.44 0 0 0
08/05/2020
4.55
 5,070 4.61 4.61 4.50 0 0 0
07/05/2020
4.61
 9,330 4.61 4.61 4.55 0 0 0
06/05/2020
4.61
 68,400 4.55 4.61 4.50 400 0 0.0
05/05/2020
4.55
 33,020 4.55 4.72 4.55 0 0 0
04/05/2020
4.55
 9,427 4.55 4.61 4.50 427 0 0.0
29/04/2020
4.55
 30,450 4.27 4.55 4.27 0 40 -0.0
28/04/2020
4.27
 30,630 4.10 4.27 3.93 0 0 0
27/04/2020
4.10
 1,000 4.10 4.10 4.10 0 0 0
24/04/2020
4.10
 100 4.04 4.10 4.10 0 0 0
23/04/2020
4.04
 1,190 3.98 4.04 4.04 0 0 0
22/04/2020
3.98
 22,400 4.10 4.10 3.70 0 0 0
21/04/2020
4.10
 16,035 4.15 4.15 4.04 0 0 0
20/04/2020
4.15
 6,800 4.15 4.15 4.15 0 0 0
17/04/2020
4.15
 900 4.04 4.15 4.04 0 0 0
16/04/2020
4.04
 9,603 4.04 4.04 4.04 0 0 0
15/04/2020
4.04
 4,400 4.15 4.15 4.04 0 0 0
14/04/2020
4.15
 4,000 4.10 4.15 4.10 1,000 0 0.0
13/04/2020
4.10
 300 4.15 4.15 3.93 0 0 0
10/04/2020
4.15
 8,500 3.98 4.21 3.98 0 0 0
09/04/2020
3.98
 16,600 4.10 4.10 3.98 0 0 0
08/04/2020
4.10
 9,920 4.04 4.10 4.04 0 0 0
07/04/2020
4.04
 8,350 4.04 4.10 4.04 0 0 0
06/04/2020
4.04
 27,700 4.04 4.10 3.64 0 11,200 -0.1
03/04/2020
4.04
 13,080 3.87 4.21 3.87 0 0 0
01/04/2020
3.87
 2,520 3.58 3.87 3.81 0 0 0
31/03/2020
3.58
 17,100 3.93 3.93 3.58 100 0 0.0
30/03/2020
3.93
 11,354 4.04 4.04 3.64 0 0 0
27/03/2020
4.04
 8,800 3.87 4.21 3.76 0 0 0
26/03/2020
3.87
 12,440 3.87 3.87 3.81 0 0 0
25/03/2020
3.87
 1,460 3.87 3.87 3.76 0 0 0
24/03/2020
3.87
 3,000 3.87 3.87 3.87 0 0 0
23/03/2020
3.87
 7,600 3.87 3.87 3.76 0 0 0
20/03/2020
3.87
 2,020 3.93 3.93 3.87 0 0 0
19/03/2020
3.93
 5,000 3.98 3.98 3.93 0 0 0
18/03/2020
3.98
 4,100 3.93 3.98 3.87 0 0 0
17/03/2020
3.93
 0 3.93 3.93 3.93 0 0 0
16/03/2020
3.93
 3,000 3.93 3.93 3.93 0 0 0
13/03/2020
3.93
 3,618 3.98 3.98 3.93 0 0 0
12/03/2020
3.98
 11,820 4.04 4.04 3.87 0 0 0
11/03/2020
4.04
 11,500 4.10 4.10 3.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |