CTCP Ống thép Việt Đức VG PIPE (vgs)

26.30
0.30
(1.15%)
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
(2025-12-31) 		0.10 0.39% 15,099,800 4,300 -0.0
25
28.10
26.30
2 tháng
(2025-12-01) 		-1.80 -6.47% 23,347,100 -1,200 -0.3
25
28.50
26.30
3 tháng
(2025-11-03) 		-1.80 -6.47% 36,649,100 -70,300 -2.3
25
29.40
26.30
6 tháng
(2025-08-04) 		-4.90 -15.86% 138,493,900 -612,200 -16.4
25
34.30
26.30
12 tháng
(2025-02-04) 		0 0% 275,803,996 -181,736 -2.7
17.55
34.30
26.30
24 tháng
(2024-02-15) 		6 30% 503,982,817 -483,421 -14.8
17.55
37.06
26.30
36 tháng
(2023-02-15) 		16.08 162.17% 723,908,313 -349,263 -11.9
9.29
37.06
26.30
60 tháng
(2021-02-25) 		15.14 139.38% 973,662,992 -355,393 -14.6
4.96
37.06
26.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/06/2016
5.54
 1,168,040 5.26 5.59 5.26 2,300 0 0.0
28/06/2016
5.26
 1,088,210 4.98 5.26 5.03 286,400 0 3.2
27/06/2016
4.98
 753,793 4.98 5.12 4.80 140,000 52,900 0.9
24/06/2016
4.98
 2,142,900 5.50 5.59 4.98 0 528,700 -6.0
23/06/2016
5.50
 644,610 5.45 5.68 5.45 40,900 0 0.5
22/06/2016
5.45
 511,011 5.45 5.50 5.31 0 1,000 -0.0
21/06/2016
5.45
 958,950 5.31 5.64 5.36 184,800 0 2.2
20/06/2016
5.31
 749,160 5.26 5.31 5.17 37,700 1,200 0.4
17/06/2016: Cổ tức tiền mặt tỉ lệ: 10%
17/06/2016
5.26
 1,396,676 5.45 5.82 5.12 143,100 0 1.6
16/06/2016
5.45
 900,955 5.49 5.62 5.45 4,000 171,300 -2.2
15/06/2016
5.49
 1,101,200 5.71 5.84 5.49 49,900 143,700 -1.2
14/06/2016
5.71
 784,077 5.66 5.75 5.54 0 139,300 -1.8
13/06/2016
5.66
 1,606,665 5.36 5.66 5.36 1,000 0 0.0
10/06/2016
5.36
 1,194,718 5.19 5.49 5.15 1,000 53,710 -0.6
09/06/2016
5.19
 584,620 5.19 5.24 5.15 0 3,000 -0.0
08/06/2016
5.19
 862,150 5.06 5.28 5.06 1,200 0 0.0
07/06/2016
5.06
 513,845 5.02 5.06 4.98 0 0 0
06/06/2016
5.02
 997,460 5.02 5.28 5.02 2,000 0 0.0
03/06/2016
5.02
 539,190 5.02 5.06 4.94 0 0 0
02/06/2016
5.02
 1,084,255 4.89 5.06 4.85 274,200 0 3.2
01/06/2016
4.89
 564,800 4.85 4.98 4.81 0 0 0
31/05/2016
4.85
 771,400 4.76 4.89 4.72 0 0 0
30/05/2016
4.76
 1,093,624 4.55 4.76 4.55 0 0 0
27/05/2016
4.55
 555,450 4.59 4.59 4.51 48,700 0 0.5
26/05/2016
4.59
 541,500 4.51 4.59 4.46 167,600 0 1.8
25/05/2016
4.51
 286,505 4.63 4.72 4.51 0 0 0
24/05/2016
4.63
 962,020 4.38 4.72 4.38 71,700 2,200 0.7
23/05/2016
4.38
 427,200 4.46 4.51 4.38 79,900 2,800 0.8
20/05/2016
4.46
 180,342 4.51 4.55 4.42 0 0 0
19/05/2016
4.51
 488,578 4.38 4.51 4.38 50,600 0 0.5
18/05/2016
4.38
 387,677 4.55 4.59 4.38 2,000 0 0.0
17/05/2016
4.55
 493,170 4.46 4.59 4.46 0 0 0
16/05/2016
4.46
 533,228 4.46 4.55 4.42 0 0 0
13/05/2016
4.46
 1,671,920 4.72 4.72 4.29 104,800 500 1.1
12/05/2016
4.72
 600,630 4.85 4.85 4.72 0 0 0
11/05/2016
4.85
 893,781 4.81 4.94 4.63 52,700 0 0.6
10/05/2016
4.81
 473,000 4.89 4.94 4.81 0 0 0
09/05/2016
4.89
 971,478 4.81 5.11 4.81 249,300 2,000 2.9
06/05/2016
4.81
 704,270 4.89 4.94 4.76 159,200 5,000 1.7
05/05/2016
4.89
 1,521,130 5.15 5.24 4.76 0 20,000 -0.2
04/05/2016
5.15
 1,807,408 5.11 5.32 4.94 197,100 220,000 -0.3
29/04/2016
5.11
 903,200 4.85 5.15 4.81 0 0 0
28/04/2016
4.85
 1,007,369 4.76 4.98 4.59 20,000 2,000 0.2
27/04/2016
4.76
 2,737,520 5.28 5.28 4.76 125,000 0 1.4
26/04/2016
5.28
 957,210 5.24 5.32 5.15 20,910 0 0.3
25/04/2016
5.24
 1,257,058 5.19 5.45 5.15 16,200 0 0.2
22/04/2016
5.19
 1,296,970 4.85 5.19 4.85 148,600 0 1.7
21/04/2016
4.85
 1,508,630 4.63 4.85 4.51 0 0 0
20/04/2016
4.63
 1,421,748 4.38 4.68 4.42 0 0 0
19/04/2016
4.38
 732,560 4.33 4.42 4.25 109,700 0 1.1
15/04/2016
4.33
 1,157,330 4.42 4.51 4.33 28,500 0 0.3
14/04/2016
4.42
 852,400 4.21 4.42 3.86 10,000 0 0.1
13/04/2016
4.21
 1,613,968 4.21 4.29 4.08 0 0 0
12/04/2016
4.21
 2,035,530 4.46 4.46 4.21 138,800 0 1.4
11/04/2016
4.46
 969,220 4.51 4.63 4.46 0 0 0
08/04/2016
4.51
 1,623,690 4.29 4.68 4.33 7,000 0 0.1
07/04/2016
4.29
 958,110 4.29 4.42 4.29 67,100 0 0.7
06/04/2016
4.29
 898,900 4.21 4.42 4.25 39,200 0 0.4
05/04/2016
4.21
 1,206,100 3.86 4.21 3.86 30,000 6,600 0.2
04/04/2016
3.86
 743,100 3.73 3.99 3.73 0 0 0
01/04/2016
3.73
 620,700 3.78 3.78 3.69 0 0 0
31/03/2016
3.78
 1,325,500 3.82 3.95 3.69 0 0 0
30/03/2016
3.82
 824,600 3.56 3.82 3.52 107,000 20,000 0.8
29/03/2016
3.56
 966,500 3.52 3.78 3.56 0 1,000 -0.0
28/03/2016
3.52
 834,900 3.22 3.52 3.35 0 0 0
25/03/2016
3.22
 954,100 3.13 3.35 3.13 0 33,000 -0.3
24/03/2016
3.13
 588,000 3.13 3.18 3.09 0 30,000 -0.2
23/03/2016
3.13
 499,600 3.18 3.22 3.13 172,000 100,000 0.5
22/03/2016
3.18
 465,300 3.09 3.18 3.09 0 103,000 -0.8
21/03/2016
3.09
 527,500 3.09 3.13 3.05 93,100 0 0.7
18/03/2016
3.09
 235,700 3.18 3.18 3.09 13,500 0 0.1
17/03/2016
3.18
 461,300 3.18 3.22 3.13 128,500 12,100 0.9
16/03/2016
3.18
 621,100 3.05 3.22 3.05 0 13,000 -0.1
15/03/2016
3.05
 606,800 3.00 3.05 2.96 17,000 0 0.1
14/03/2016
3.00
 314,400 2.92 3.00 2.92 100 0 0.0
11/03/2016
2.92
 524,100 3.00 3.09 2.92 0 0 0
10/03/2016
3.00
 633,500 3.00 3.13 2.96 0 0 0
09/03/2016
3.00
 527,200 3.00 3.09 2.96 115,800 0 0.8
08/03/2016
3.00
 975,300 2.79 3.05 2.79 147,000 0 1.0
07/03/2016
2.79
 313,300 2.79 2.88 2.79 0 0 0
04/03/2016
2.79
 94,100 2.83 2.83 2.79 0 0 0
03/03/2016
2.83
 279,100 2.83 2.83 2.79 0 0 0
02/03/2016
2.83
 365,200 2.79 2.88 2.75 64,400 0 0.4
01/03/2016
2.79
 310,310 2.75 2.79 2.75 0 0 0
29/02/2016
2.75
 446,400 2.79 2.83 2.75 0 0 0
26/02/2016
2.79
 441,300 2.57 2.79 2.57 0 0 0
25/02/2016
2.57
 245,800 2.62 2.66 2.57 0 0 0
24/02/2016
2.62
 178,200 2.66 2.66 2.62 0 0 0
23/02/2016
2.66
 282,702 2.70 2.75 2.66 0 0 0
22/02/2016
2.70
 208,100 2.66 2.70 2.66 0 0 0
19/02/2016
2.66
 269,300 2.70 2.70 2.62 0 0 0
18/02/2016
2.70
 532,800 2.70 2.75 2.66 0 0 0
17/02/2016
2.70
 611,400 2.49 2.70 2.53 0 0 0
16/02/2016
2.49
 236,500 2.49 2.53 2.45 34,900 0 0.2
15/02/2016
2.49
 85,502 2.49 2.49 2.49 0 0 0
05/02/2016
2.49
 32,700 2.45 2.49 2.40 0 0 0
04/02/2016
2.45
 61,200 2.45 2.49 2.45 0 0 0
03/02/2016
2.45
 45,900 2.49 2.49 2.45 0 0 0
02/02/2016
2.49
 77,200 2.53 2.53 2.49 0 0 0
01/02/2016
2.53
 427,000 2.45 2.57 2.45 61,000 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |