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) 		1.80 7.89% 7,148,700 -110,500 -0.5
22.80
25.40
24.50
2 tháng
(2026-03-06) 		-1.10 -4.28% 16,402,300 -84,000 0.0
21.70
25.70
24.50
3 tháng
(2026-02-04) 		-3.20 -11.51% 28,659,100 49,800 3.7
21.70
28
24.50
6 tháng
(2025-11-06) 		-3.80 -13.38% 64,130,600 -232,600 -4.3
21.70
29.40
24.50
12 tháng
(2025-05-12) 		2.87 13.22% 254,337,000 -449,100 -4.0
21.55
34.30
24.50
24 tháng
(2024-05-15) 		-2.59 -9.51% 454,935,221 -583,714 -13.9
17.55
37.06
24.50
36 tháng
(2023-05-22) 		12.24 99.07% 713,666,341 -439,128 -11.9
11.81
37.06
24.50
60 tháng
(2021-05-31) 		11.27 84.51% 962,601,789 -448,543 -14.6
4.96
37.06
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/12/2015
2.40
 72,800 2.36 2.40 2.36 0 0 0
01/12/2015
2.36
 94,100 2.40 2.45 2.36 0 0 0
30/11/2015
2.40
 294,000 2.49 2.49 2.36 0 0 0
27/11/2015
2.49
 259,900 2.49 2.53 2.49 0 0 0
26/11/2015
2.49
 248,700 2.49 2.53 2.45 0 0 0
25/11/2015
2.49
 229,600 2.53 2.53 2.45 200 0 0.0
24/11/2015
2.53
 161,910 2.53 2.57 2.49 1,100 0 0.0
23/11/2015
2.53
 524,045 2.45 2.62 2.45 92,000 0 0.5
20/11/2015
2.45
 306,500 2.45 2.53 2.45 20,200 0 0.1
19/11/2015
2.45
 184,300 2.49 2.53 2.45 9,100 0 0.1
18/11/2015
2.49
 364,550 2.49 2.57 2.49 20,900 0 0.1
17/11/2015
2.49
 409,915 2.49 2.57 2.49 89,100 0 0.5
16/11/2015
2.49
 299,100 2.49 2.57 2.49 15,400 500 0.1
13/11/2015
2.49
 353,110 2.49 2.53 2.45 5,900 0 0.0
12/11/2015
2.49
 419,310 2.49 2.49 2.40 50,000 0 0.3
11/11/2015
2.49
 290,200 2.53 2.53 2.45 0 0 0
10/11/2015
2.53
 227,400 2.57 2.57 2.53 0 0 0
09/11/2015
2.57
 304,400 2.62 2.62 2.53 0 0 0
06/11/2015
2.62
 1,154,500 2.45 2.66 2.49 0 0 0
05/11/2015
2.45
 655,715 2.32 2.45 2.32 0 0 0
04/11/2015
2.32
 308,840 2.32 2.40 2.27 0 0 0
03/11/2015
2.32
 200,300 2.27 2.32 2.23 0 0 0
02/11/2015
2.27
 365,100 2.36 2.36 2.23 0 0 0
30/10/2015
2.36
 201,800 2.45 2.45 2.27 0 50,000 -0.3
29/10/2015
2.45
 429,700 2.40 2.57 2.40 0 113,000 -0.6
28/10/2015
2.40
 1,024,400 2.19 2.40 2.19 0 40,000 -0.2
27/10/2015
2.19
 13,210 2.19 2.19 2.15 0 0 0
26/10/2015
2.19
 185,900 2.19 2.19 2.19 0 10,000 -0.1
23/10/2015
2.19
 99,600 2.19 2.19 2.19 0 5,000 -0.0
22/10/2015
2.19
 104,600 2.15 2.19 2.10 0 2,100 -0.0
21/10/2015
2.15
 59,400 2.15 2.19 2.15 0 0 0
20/10/2015
2.15
 67,900 2.15 2.19 2.15 0 100 -0.0
19/10/2015
2.15
 21,800 2.19 2.19 2.15 0 3,700 -0.0
16/10/2015
2.19
 83,900 2.19 2.19 2.19 0 0 0
15/10/2015
2.19
 132,740 2.15 2.19 2.15 0 10,000 -0.1
14/10/2015
2.15
 29,500 2.19 2.19 2.15 0 0 0
13/10/2015
2.19
 5,200 2.23 2.23 2.19 0 0 0
12/10/2015
2.23
 80,900 2.19 2.23 2.19 0 0 0
09/10/2015
2.19
 42,000 2.23 2.23 2.19 0 1,200 -0.0
08/10/2015
2.23
 125,800 2.15 2.23 2.15 1,200 12,800 -0.1
07/10/2015
2.15
 62,300 2.19 2.19 2.15 1,000 0 0.0
06/10/2015
2.19
 76,900 2.15 2.19 2.15 0 4,500 -0.0
05/10/2015
2.15
 24,700 2.10 2.15 2.10 0 0 0
02/10/2015
2.10
 16,100 2.15 2.15 2.10 300 0 0.0
01/10/2015
2.15
 124,500 2.15 2.19 2.10 300 0 0.0
30/09/2015
2.15
 69,700 2.15 2.15 2.10 0 0 0
29/09/2015
2.15
 51,300 2.15 2.15 2.10 100 0 0.0
28/09/2015
2.15
 57,700 2.19 2.19 2.15 1,000 0 0.0
25/09/2015
2.19
 46,900 2.19 2.19 2.15 0 0 0
24/09/2015
2.19
 59,400 2.19 2.23 2.15 2,000 0 0.0
23/09/2015
2.19
 28,800 2.19 2.23 2.15 4,800 0 0.0
22/09/2015
2.19
 29,600 2.23 2.23 2.19 4,800 0 0.0
21/09/2015
2.23
 123,000 2.19 2.23 2.15 51,300 0 0.3
18/09/2015
2.19
 22,000 2.15 2.19 2.10 1,400 0 0.0
17/09/2015
2.15
 60,500 2.10 2.19 2.15 24,700 0 0.1
16/09/2015
2.10
 22,000 2.15 2.15 2.06 6,100 0 0.0
15/09/2015
2.15
 27,900 2.10 2.15 2.10 2,300 0 0.0
14/09/2015
2.10
 51,900 2.19 2.19 2.10 7,300 0 0.0
11/09/2015
2.19
 48,600 2.15 2.19 2.15 4,100 0 0.0
10/09/2015
2.15
 62,500 2.15 2.19 2.10 6,000 0 0.0
09/09/2015
2.15
 107,800 2.10 2.19 2.15 900 0 0.0
08/09/2015
2.10
 80,700 2.06 2.10 2.06 500 0 0.0
07/09/2015
2.06
 30,900 2.10 2.15 2.06 0 0 0
04/09/2015
2.10
 22,000 2.15 2.15 2.06 0 0 0
03/09/2015
2.15
 33,240 2.15 2.19 2.10 0 0 0
01/09/2015
2.15
 56,800 2.15 2.19 2.10 0 0 0
31/08/2015
2.15
 106,500 2.15 2.15 2.10 0 0 0
28/08/2015
2.15
 63,600 2.15 2.19 2.15 0 0 0
27/08/2015
2.15
 160,400 2.19 2.19 2.15 0 0 0
26/08/2015
2.19
 452,700 2.02 2.19 2.02 2,100 0 0.0
25/08/2015
2.02
 303,330 1.97 2.06 1.93 200 0 0.0
24/08/2015
1.97
 254,500 2.19 2.19 1.97 15,900 0 0.1
21/08/2015
2.19
 174,800 2.27 2.27 2.06 9,400 0 0.0
20/08/2015
2.27
 84,000 2.27 2.27 2.23 39,300 0 0.2
19/08/2015
2.27
 68,200 2.32 2.32 2.23 0 0 0
18/08/2015
2.32
 189,500 2.27 2.32 2.27 0 0 0
17/08/2015
2.27
 86,900 2.27 2.32 2.27 0 0 0
14/08/2015
2.27
 85,400 2.27 2.32 2.27 0 0 0
13/08/2015
2.27
 378,600 2.40 2.40 2.19 0 0 0
12/08/2015
2.40
 202,900 2.49 2.49 2.36 0 0 0
11/08/2015
2.49
 218,400 2.45 2.49 2.45 0 0 0
10/08/2015
2.45
 289,708 2.45 2.53 2.45 5,700 0 0.0
07/08/2015
2.45
 139,400 2.57 2.57 2.45 0 0 0
06/08/2015
2.57
 182,647 2.57 2.57 2.53 34,700 0 0.2
05/08/2015
2.57
 490,900 2.45 2.66 2.49 0 0 0
04/08/2015
2.45
 832,000 2.23 2.45 2.23 0 0 0
03/08/2015
2.23
 64,800 2.27 2.27 2.19 0 0 0
31/07/2015
2.27
 49,650 2.23 2.27 2.23 0 0 0
30/07/2015
2.23
 85,600 2.32 2.32 2.23 0 0 0
29/07/2015
2.32
 24,850 2.32 2.32 2.23 0 0 0
28/07/2015
2.32
 104,600 2.36 2.36 2.27 0 0 0
27/07/2015
2.36
 58,400 2.32 2.36 2.32 0 0 0
24/07/2015
2.32
 150,200 2.23 2.32 2.19 0 0 0
23/07/2015
2.23
 32,700 2.32 2.32 2.23 0 0 0
22/07/2015
2.32
 13,900 2.32 2.32 2.23 100 0 0.0
21/07/2015
2.32
 71,200 2.23 2.32 2.23 200 0 0.0
20/07/2015
2.23
 70,900 2.27 2.32 2.23 1,000 0 0.0
17/07/2015
2.27
 132,912 2.32 2.36 2.27 1,000 0 0.0
16/07/2015: Cổ tức tiền mặt tỉ lệ: 2.5%
16/07/2015
2.32
 159,500 2.25 2.32 2.32 0 0 0
15/07/2015
2.25
 49,210 2.25 2.29 2.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |