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)
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
14/07/2015
2.25
 84,300 2.33 2.33 2.25 0 0 0
13/07/2015
2.33
 83,900 2.29 2.33 2.25 0 0 0
10/07/2015
2.29
 47,425 2.25 2.29 2.25 9,800 0 0.1
09/07/2015
2.25
 65,200 2.29 2.33 2.25 100 0 0.0
08/07/2015
2.29
 134,400 2.33 2.33 2.25 10,500 0 0.1
07/07/2015
2.33
 63,300 2.29 2.33 2.29 10,000 0 0.1
06/07/2015
2.29
 201,430 2.33 2.33 2.25 30,200 0 0.2
03/07/2015
2.33
 176,310 2.25 2.33 2.05 99,400 0 0.6
02/07/2015
2.25
 34,800 2.29 2.29 2.25 1,000 0 0.0
01/07/2015
2.29
 202,600 2.21 2.29 2.21 0 0 0
30/06/2015
2.21
 164,300 2.25 2.25 2.21 0 0 0
29/06/2015
2.25
 60,100 2.25 2.25 2.25 1,200 0 0.0
26/06/2015
2.25
 74,800 2.29 2.29 2.25 1,100 0 0.0
25/06/2015
2.29
 100,400 2.29 2.29 2.25 0 0 0
24/06/2015
2.29
 65,230 2.29 2.29 2.25 9,900 0 0.1
23/06/2015
2.29
 123,500 2.29 2.33 2.25 0 0 0
22/06/2015
2.29
 65,600 2.29 2.29 2.25 0 0 0
19/06/2015
2.29
 77,200 2.29 2.29 2.09 1,000 0 0.0
18/06/2015
2.29
 94,900 2.25 2.33 2.25 1,500 0 0.0
17/06/2015
2.25
 113,388 2.29 2.33 2.25 0 0 0
16/06/2015
2.29
 134,000 2.29 2.38 2.29 0 0 0
15/06/2015
2.29
 152,700 2.38 2.38 2.29 0 0 0
12/06/2015
2.38
 274,677 2.38 2.42 2.29 0 33,000 -0.2
11/06/2015
2.38
 428,900 2.33 2.42 2.29 0 0 0
10/06/2015
2.33
 218,700 2.29 2.33 2.13 0 0 0
09/06/2015
2.29
 281,700 2.33 2.33 2.25 0 38,300 -0.2
08/06/2015
2.33
 160,500 2.33 2.38 2.29 0 0 0
05/06/2015
2.33
 286,600 2.42 2.42 2.29 0 0 0
04/06/2015
2.42
 431,400 2.29 2.42 2.33 50,000 0 0.3
03/06/2015
2.29
 130,600 2.29 2.29 2.21 0 0 0
02/06/2015
2.29
 137,700 2.29 2.29 2.29 0 0 0
01/06/2015
2.29
 197,200 2.29 2.33 2.25 0 0 0
29/05/2015
2.29
 199,710 2.29 2.33 2.21 0 0 0
28/05/2015
2.29
 301,100 2.25 2.33 2.25 50,000 0 0.3
27/05/2015
2.25
 103,700 2.29 2.29 2.17 1,600 0 0.0
26/05/2015
2.29
 178,600 2.17 2.33 2.17 9,200 0 0.0
25/05/2015
2.17
 759,400 2.17 2.17 2.13 0 11,700 -0.1
22/05/2015
2.17
 111,600 2.13 2.17 2.09 0 0 0
21/05/2015
2.13
 115,400 2.09 2.13 2.05 0 0 0
20/05/2015
2.09
 133,600 1.97 2.13 1.88 0 0 0
19/05/2015
1.97
 113,100 1.88 1.97 1.88 0 0 0
18/05/2015
1.88
 171,700 2.05 2.05 1.88 0 0 0
15/05/2015
2.05
 254,400 2.17 2.17 2.05 0 0 0
14/05/2015
2.17
 118,500 2.21 2.21 2.13 0 0 0
13/05/2015
2.21
 112,600 2.25 2.25 2.17 0 0 0
12/05/2015
2.25
 207,100 2.25 2.25 2.21 0 0 0
11/05/2015
2.25
 177,700 2.33 2.33 2.25 0 0 0
08/05/2015
2.33
 43,178 2.29 2.33 2.29 0 0 0
07/05/2015
2.29
 89,600 2.29 2.29 2.25 0 0 0
06/05/2015
2.29
 250,200 2.38 2.38 2.25 0 0 0
05/05/2015
2.38
 129,200 2.33 2.38 2.29 0 0 0
04/05/2015
2.33
 404,000 2.42 2.42 2.29 72,000 0 0.4
27/04/2015
2.42
 170,100 2.42 2.42 2.33 0 0 0
24/04/2015
2.42
 105,100 2.38 2.42 2.33 0 0 0
23/04/2015
2.38
 45,810 2.38 2.38 2.33 0 0 0
22/04/2015
2.38
 33,806 2.38 2.38 2.33 0 0 0
21/04/2015
2.38
 215,900 2.38 2.38 2.33 0 0 0
20/04/2015
2.38
 74,900 2.42 2.42 2.38 0 0 0
17/04/2015
2.42
 91,210 2.42 2.46 2.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |