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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |