CTCP Ống thép Việt Đức VG PIPE (vgs)

23.20
-0.80
(-3.33%)
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) 		-3 -11.11% 12,934,900 128,500 3.6
23.20
28
23.20
2 tháng
(2026-01-19) 		-2.60 -9.77% 28,104,500 -198,500 -5.0
23.20
28.10
23.20
3 tháng
(2025-12-22) 		-2.40 -9.09% 36,834,200 -103,600 -2.6
23.20
28.10
23.20
6 tháng
(2025-09-22) 		-5.30 -18.09% 93,292,800 -649,300 -19.4
23.20
33.70
23.20
12 tháng
(2025-03-25) 		-2.36 -8.97% 266,498,900 -104,357 1.2
17.55
34.30
23.20
24 tháng
(2024-04-01) 		0.62 2.67% 482,071,286 -396,064 -11.3
17.55
37.06
23.20
36 tháng
(2023-04-05) 		13.45 127.55% 723,094,236 -390,263 -12.8
9.52
37.06
23.20
60 tháng
(2021-04-15) 		9.04 60.44% 970,879,002 -413,843 -15.8
4.96
37.06
23.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/08/2016
5.54
 927,400 5.45 5.59 5.45 0 0 0
09/08/2016
5.45
 402,900 5.45 5.50 5.36 0 5,000 -0.1
08/08/2016
5.45
 291,147 5.50 5.54 5.40 0 0 0
05/08/2016
5.50
 450,800 5.45 5.50 5.31 68,300 0 0.8
04/08/2016
5.45
 491,120 5.31 5.59 5.31 126,000 0 1.5
03/08/2016
5.31
 377,400 5.36 5.40 4.94 50,000 0 0.6
02/08/2016
5.36
 732,050 5.40 5.40 5.22 2,000 0 0.0
01/08/2016
5.40
 817,550 5.54 5.59 5.40 0 10,800 -0.1
29/07/2016
5.54
 1,052,830 5.68 5.68 5.50 0 0 0
28/07/2016
5.68
 446,000 5.59 5.73 5.59 0 0 0
27/07/2016
5.59
 611,400 5.54 5.64 5.36 0 8,000 -0.1
26/07/2016
5.54
 1,979,260 5.87 5.87 5.36 0 5,000 -0.1
25/07/2016
5.87
 681,700 5.87 5.92 5.78 65,500 0 0.8
22/07/2016
5.87
 1,501,430 6.01 6.01 5.68 347,500 10,000 4.3
21/07/2016
6.01
 1,465,553 5.96 6.24 5.92 346,700 2,000 4.5
20/07/2016
5.96
 1,700,000 6.24 6.29 5.87 0 0 0
19/07/2016
6.24
 2,696,517 6.47 6.66 6.06 0 335,500 -4.7
18/07/2016
6.47
 2,357,510 6.10 6.57 6.10 17,000 290,700 -3.8
15/07/2016
6.10
 1,379,228 5.87 6.20 5.82 79,300 9,800 0.9
14/07/2016
5.87
 1,735,025 6.06 6.29 5.87 155,600 317,900 -2.1
13/07/2016
6.06
 3,545,760 5.54 6.06 5.59 208,300 683,100 -6.2
12/07/2016
5.54
 1,406,600 5.45 5.64 5.40 161,300 4,500 1.9
11/07/2016
5.45
 997,218 5.92 6.01 5.45 0 0 0
08/07/2016
5.92
 1,667,713 5.82 6.06 5.78 1,000 299,600 -3.8
07/07/2016
5.82
 3,091,347 5.45 5.92 5.50 4,500 524,900 -6.3
06/07/2016
5.45
 918,041 5.54 5.59 5.36 0 90,000 -1.1
05/07/2016
5.54
 1,072,970 5.45 5.73 5.45 4,000 0 0.0
04/07/2016
5.45
 1,471,130 5.45 5.68 5.45 0 0 0
01/07/2016
5.45
 525,420 5.40 5.54 5.40 0 94,100 -1.1
30/06/2016
5.40
 630,821 5.54 5.59 5.40 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |