CTCP Ống thép Việt Đức VG PIPE (vgs)

21.60
-0.40
(-1.82%)
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
(2026-05-20) 		-0.12 -0.55% 5,084,700 -11,300 0
21
23.08
21.60
2 tháng
(2026-04-20) 		-2.23 -9.20% 10,649,400 -82,700 0
21
24.23
21.60
3 tháng
(2026-03-23) 		1.22 5.87% 18,792,500 -53,300 1.0
20.78
24.32
21.60
6 tháng
(2025-12-22) 		-3.28 -12.98% 55,919,900 -161,000 -1.7
20.78
26.91
21.60
12 tháng
(2025-06-24) 		-0.90 -3.91% 229,464,400 -505,800 -10.3
20.78
32.85
21.60
24 tháng
(2024-07-01) 		-7.18 -24.62% 430,079,296 -891,485 -23.7
16.80
35.49
21.60
36 tháng
(2023-07-05) 		8.13 58.63% 693,235,275 -447,137 -11.9
12.51
35.49
21.60
60 tháng
(2021-07-15) 		12.17 123.77% 959,079,408 -493,243 -15.4
4.75
35.49
21.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/06/2016: Cổ tức tiền mặt tỉ lệ: 10%
17/06/2016
5.04
 1,396,676 5.22 5.58 4.91 143,100 0 1.6
16/06/2016
5.22
 900,955 5.26 5.38 5.22 4,000 171,300 -2.2
15/06/2016
5.26
 1,101,200 5.47 5.59 5.26 49,900 143,700 -1.2
14/06/2016
5.47
 784,077 5.42 5.51 5.30 0 139,300 -1.8
13/06/2016
5.42
 1,606,665 5.14 5.42 5.14 1,000 0 0.0
10/06/2016
5.14
 1,194,718 4.97 5.26 4.93 1,000 53,710 -0.6
09/06/2016
4.97
 584,620 4.97 5.01 4.93 0 3,000 -0.0
08/06/2016
4.97
 862,150 4.85 5.05 4.85 1,200 0 0.0
07/06/2016
4.85
 513,845 4.81 4.85 4.77 0 0 0
06/06/2016
4.81
 997,460 4.81 5.05 4.81 2,000 0 0.0
03/06/2016
4.81
 539,190 4.81 4.85 4.73 0 0 0
02/06/2016
4.81
 1,084,255 4.68 4.85 4.64 274,200 0 3.2
01/06/2016
4.68
 564,800 4.64 4.77 4.60 0 0 0
31/05/2016
4.64
 771,400 4.56 4.68 4.52 0 0 0
30/05/2016
4.56
 1,093,624 4.36 4.56 4.36 0 0 0
27/05/2016
4.36
 555,450 4.40 4.40 4.31 48,700 0 0.5
26/05/2016
4.40
 541,500 4.31 4.40 4.27 167,600 0 1.8
25/05/2016
4.31
 286,505 4.44 4.52 4.31 0 0 0
24/05/2016
4.44
 962,020 4.19 4.52 4.19 71,700 2,200 0.7
23/05/2016
4.19
 427,200 4.27 4.31 4.19 79,900 2,800 0.8
20/05/2016
4.27
 180,342 4.31 4.36 4.23 0 0 0
19/05/2016
4.31
 488,578 4.19 4.31 4.19 50,600 0 0.5
18/05/2016
4.19
 387,677 4.36 4.40 4.19 2,000 0 0.0
17/05/2016
4.36
 493,170 4.27 4.40 4.27 0 0 0
16/05/2016
4.27
 533,228 4.27 4.36 4.23 0 0 0
13/05/2016
4.27
 1,671,920 4.52 4.52 4.11 104,800 500 1.1
12/05/2016
4.52
 600,630 4.64 4.64 4.52 0 0 0
11/05/2016
4.64
 893,781 4.60 4.73 4.44 52,700 0 0.6
10/05/2016
4.60
 473,000 4.68 4.73 4.60 0 0 0
09/05/2016
4.68
 971,478 4.60 4.89 4.60 249,300 2,000 2.9
06/05/2016
4.60
 704,270 4.68 4.73 4.56 159,200 5,000 1.7
05/05/2016
4.68
 1,521,130 4.93 5.01 4.56 0 20,000 -0.2
04/05/2016
4.93
 1,807,408 4.89 5.10 4.73 197,100 220,000 -0.3
29/04/2016
4.89
 903,200 4.64 4.93 4.60 0 0 0
28/04/2016
4.64
 1,007,369 4.56 4.77 4.40 20,000 2,000 0.2
27/04/2016
4.56
 2,737,520 5.05 5.05 4.56 125,000 0 1.4
26/04/2016
5.05
 957,210 5.01 5.10 4.93 20,910 0 0.3
25/04/2016
5.01
 1,257,058 4.97 5.22 4.93 16,200 0 0.2
22/04/2016
4.97
 1,296,970 4.64 4.97 4.64 148,600 0 1.7
21/04/2016
4.64
 1,508,630 4.44 4.64 4.31 0 0 0
20/04/2016
4.44
 1,421,748 4.19 4.48 4.23 0 0 0
19/04/2016
4.19
 732,560 4.15 4.23 4.07 109,700 0 1.1
15/04/2016
4.15
 1,157,330 4.23 4.31 4.15 28,500 0 0.3
14/04/2016
4.23
 852,400 4.03 4.23 3.70 10,000 0 0.1
13/04/2016
4.03
 1,613,968 4.03 4.11 3.90 0 0 0
12/04/2016
4.03
 2,035,530 4.27 4.27 4.03 138,800 0 1.4
11/04/2016
4.27
 969,220 4.31 4.44 4.27 0 0 0
08/04/2016
4.31
 1,623,690 4.11 4.48 4.15 7,000 0 0.1
07/04/2016
4.11
 958,110 4.11 4.23 4.11 67,100 0 0.7
06/04/2016
4.11
 898,900 4.03 4.23 4.07 39,200 0 0.4
05/04/2016
4.03
 1,206,100 3.70 4.03 3.70 30,000 6,600 0.2
04/04/2016
3.70
 743,100 3.58 3.82 3.58 0 0 0
01/04/2016
3.58
 620,700 3.62 3.62 3.53 0 0 0
31/03/2016
3.62
 1,325,500 3.66 3.78 3.53 0 0 0
30/03/2016
3.66
 824,600 3.41 3.66 3.37 107,000 20,000 0.8
29/03/2016
3.41
 966,500 3.37 3.62 3.41 0 1,000 -0.0
28/03/2016
3.37
 834,900 3.08 3.37 3.21 0 0 0
25/03/2016
3.08
 954,100 3.00 3.21 3.00 0 33,000 -0.3
24/03/2016
3.00
 588,000 3.00 3.04 2.96 0 30,000 -0.2
23/03/2016
3.00
 499,600 3.04 3.08 3.00 172,000 100,000 0.5
22/03/2016
3.04
 465,300 2.96 3.04 2.96 0 103,000 -0.8
21/03/2016
2.96
 527,500 2.96 3.00 2.92 93,100 0 0.7
18/03/2016
2.96
 235,700 3.04 3.04 2.96 13,500 0 0.1
17/03/2016
3.04
 461,300 3.04 3.08 3.00 128,500 12,100 0.9
16/03/2016
3.04
 621,100 2.92 3.08 2.92 0 13,000 -0.1
15/03/2016
2.92
 606,800 2.88 2.92 2.84 17,000 0 0.1
14/03/2016
2.88
 314,400 2.79 2.88 2.79 100 0 0.0
11/03/2016
2.79
 524,100 2.88 2.96 2.79 0 0 0
10/03/2016
2.88
 633,500 2.88 3.00 2.84 0 0 0
09/03/2016
2.88
 527,200 2.88 2.96 2.84 115,800 0 0.8
08/03/2016
2.88
 975,300 2.67 2.92 2.67 147,000 0 1.0
07/03/2016
2.67
 313,300 2.67 2.75 2.67 0 0 0
04/03/2016
2.67
 94,100 2.71 2.71 2.67 0 0 0
03/03/2016
2.71
 279,100 2.71 2.71 2.67 0 0 0
02/03/2016
2.71
 365,200 2.67 2.75 2.63 64,400 0 0.4
01/03/2016
2.67
 310,310 2.63 2.67 2.63 0 0 0
29/02/2016
2.63
 446,400 2.67 2.71 2.63 0 0 0
26/02/2016
2.67
 441,300 2.47 2.67 2.47 0 0 0
25/02/2016
2.47
 245,800 2.51 2.55 2.47 0 0 0
24/02/2016
2.51
 178,200 2.55 2.55 2.51 0 0 0
23/02/2016
2.55
 282,702 2.59 2.63 2.55 0 0 0
22/02/2016
2.59
 208,100 2.55 2.59 2.55 0 0 0
19/02/2016
2.55
 269,300 2.59 2.59 2.51 0 0 0
18/02/2016
2.59
 532,800 2.59 2.63 2.55 0 0 0
17/02/2016
2.59
 611,400 2.38 2.59 2.42 0 0 0
16/02/2016
2.38
 236,500 2.38 2.42 2.34 34,900 0 0.2
15/02/2016
2.38
 85,502 2.38 2.38 2.38 0 0 0
05/02/2016
2.38
 32,700 2.34 2.38 2.30 0 0 0
04/02/2016
2.34
 61,200 2.34 2.38 2.34 0 0 0
03/02/2016
2.34
 45,900 2.38 2.38 2.34 0 0 0
02/02/2016
2.38
 77,200 2.42 2.42 2.38 0 0 0
01/02/2016
2.42
 427,000 2.34 2.47 2.34 61,000 0 0.4
29/01/2016
2.34
 134,800 2.38 2.38 2.30 0 0 0
28/01/2016
2.38
 88,300 2.38 2.38 2.34 0 0 0
27/01/2016
2.38
 85,810 2.34 2.38 2.34 0 0 0
26/01/2016
2.34
 148,300 2.38 2.42 2.34 23,700 0 0.1
25/01/2016
2.38
 314,300 2.30 2.38 2.30 0 0 0
22/01/2016
2.30
 219,100 2.18 2.30 2.14 0 0 0
21/01/2016
2.18
 287,800 2.22 2.22 2.14 0 0 0
20/01/2016
2.22
 118,200 2.22 2.26 2.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |