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)
28/08/2015
2.05
 63,600 2.05 2.10 2.05 0 0 0
27/08/2015
2.05
 160,400 2.10 2.10 2.05 0 0 0
26/08/2015
2.10
 452,700 1.93 2.10 1.93 2,100 0 0.0
25/08/2015
1.93
 303,330 1.89 1.97 1.85 200 0 0.0
24/08/2015
1.89
 254,500 2.10 2.10 1.89 15,900 0 0.1
21/08/2015
2.10
 174,800 2.18 2.18 1.97 9,400 0 0.0
20/08/2015
2.18
 84,000 2.18 2.18 2.14 39,300 0 0.2
19/08/2015
2.18
 68,200 2.22 2.22 2.14 0 0 0
18/08/2015
2.22
 189,500 2.18 2.22 2.18 0 0 0
17/08/2015
2.18
 86,900 2.18 2.22 2.18 0 0 0
14/08/2015
2.18
 85,400 2.18 2.22 2.18 0 0 0
13/08/2015
2.18
 378,600 2.30 2.30 2.10 0 0 0
12/08/2015
2.30
 202,900 2.38 2.38 2.26 0 0 0
11/08/2015
2.38
 218,400 2.34 2.38 2.34 0 0 0
10/08/2015
2.34
 289,708 2.34 2.42 2.34 5,700 0 0.0
07/08/2015
2.34
 139,400 2.47 2.47 2.34 0 0 0
06/08/2015
2.47
 182,647 2.47 2.47 2.42 34,700 0 0.2
05/08/2015
2.47
 490,900 2.34 2.55 2.38 0 0 0
04/08/2015
2.34
 832,000 2.14 2.34 2.14 0 0 0
03/08/2015
2.14
 64,800 2.18 2.18 2.10 0 0 0
31/07/2015
2.18
 49,650 2.14 2.18 2.14 0 0 0
30/07/2015
2.14
 85,600 2.22 2.22 2.14 0 0 0
29/07/2015
2.22
 24,850 2.22 2.22 2.14 0 0 0
28/07/2015
2.22
 104,600 2.26 2.26 2.18 0 0 0
27/07/2015
2.26
 58,400 2.22 2.26 2.22 0 0 0
24/07/2015
2.22
 150,200 2.14 2.22 2.10 0 0 0
23/07/2015
2.14
 32,700 2.22 2.22 2.14 0 0 0
22/07/2015
2.22
 13,900 2.22 2.22 2.14 100 0 0.0
21/07/2015
2.22
 71,200 2.14 2.22 2.14 200 0 0.0
20/07/2015
2.14
 70,900 2.18 2.22 2.14 1,000 0 0.0
17/07/2015
2.18
 132,912 2.22 2.26 2.18 1,000 0 0.0
16/07/2015: Cổ tức tiền mặt tỉ lệ: 2.5%
16/07/2015
2.22
 159,500 2.16 2.22 2.22 0 0 0
15/07/2015
2.16
 49,210 2.16 2.20 2.16 0 0 0
14/07/2015
2.16
 84,300 2.24 2.24 2.16 0 0 0
13/07/2015
2.24
 83,900 2.20 2.24 2.16 0 0 0
10/07/2015
2.20
 47,425 2.16 2.20 2.16 9,800 0 0.1
09/07/2015
2.16
 65,200 2.20 2.24 2.16 100 0 0.0
08/07/2015
2.20
 134,400 2.24 2.24 2.16 10,500 0 0.1
07/07/2015
2.24
 63,300 2.20 2.24 2.20 10,000 0 0.1
06/07/2015
2.20
 201,430 2.24 2.24 2.16 30,200 0 0.2
03/07/2015
2.24
 176,310 2.16 2.24 1.96 99,400 0 0.6
02/07/2015
2.16
 34,800 2.20 2.20 2.16 1,000 0 0.0
01/07/2015
2.20
 202,600 2.12 2.20 2.12 0 0 0
30/06/2015
2.12
 164,300 2.16 2.16 2.12 0 0 0
29/06/2015
2.16
 60,100 2.16 2.16 2.16 1,200 0 0.0
26/06/2015
2.16
 74,800 2.20 2.20 2.16 1,100 0 0.0
25/06/2015
2.20
 100,400 2.20 2.20 2.16 0 0 0
24/06/2015
2.20
 65,230 2.20 2.20 2.16 9,900 0 0.1
23/06/2015
2.20
 123,500 2.20 2.24 2.16 0 0 0
22/06/2015
2.20
 65,600 2.20 2.20 2.16 0 0 0
19/06/2015
2.20
 77,200 2.20 2.20 2.00 1,000 0 0.0
18/06/2015
2.20
 94,900 2.16 2.24 2.16 1,500 0 0.0
17/06/2015
2.16
 113,388 2.20 2.24 2.16 0 0 0
16/06/2015
2.20
 134,000 2.20 2.28 2.20 0 0 0
15/06/2015
2.20
 152,700 2.28 2.28 2.20 0 0 0
12/06/2015
2.28
 274,677 2.28 2.31 2.20 0 33,000 -0.2
11/06/2015
2.28
 428,900 2.24 2.31 2.20 0 0 0
10/06/2015
2.24
 218,700 2.20 2.24 2.04 0 0 0
09/06/2015
2.20
 281,700 2.24 2.24 2.16 0 38,300 -0.2
08/06/2015
2.24
 160,500 2.24 2.28 2.20 0 0 0
05/06/2015
2.24
 286,600 2.31 2.31 2.20 0 0 0
04/06/2015
2.31
 431,400 2.20 2.31 2.24 50,000 0 0.3
03/06/2015
2.20
 130,600 2.20 2.20 2.12 0 0 0
02/06/2015
2.20
 137,700 2.20 2.20 2.20 0 0 0
01/06/2015
2.20
 197,200 2.20 2.24 2.16 0 0 0
29/05/2015
2.20
 199,710 2.20 2.24 2.12 0 0 0
28/05/2015
2.20
 301,100 2.16 2.24 2.16 50,000 0 0.3
27/05/2015
2.16
 103,700 2.20 2.20 2.08 1,600 0 0.0
26/05/2015
2.20
 178,600 2.08 2.24 2.08 9,200 0 0.0
25/05/2015
2.08
 759,400 2.08 2.08 2.04 0 11,700 -0.1
22/05/2015
2.08
 111,600 2.04 2.08 2.00 0 0 0
21/05/2015
2.04
 115,400 2.00 2.04 1.96 0 0 0
20/05/2015
2.00
 133,600 1.88 2.04 1.80 0 0 0
19/05/2015
1.88
 113,100 1.80 1.88 1.80 0 0 0
18/05/2015
1.80
 171,700 1.96 1.96 1.80 0 0 0
15/05/2015
1.96
 254,400 2.08 2.08 1.96 0 0 0
14/05/2015
2.08
 118,500 2.12 2.12 2.04 0 0 0
13/05/2015
2.12
 112,600 2.16 2.16 2.08 0 0 0
12/05/2015
2.16
 207,100 2.16 2.16 2.12 0 0 0
11/05/2015
2.16
 177,700 2.24 2.24 2.16 0 0 0
08/05/2015
2.24
 43,178 2.20 2.24 2.20 0 0 0
07/05/2015
2.20
 89,600 2.20 2.20 2.16 0 0 0
06/05/2015
2.20
 250,200 2.28 2.28 2.16 0 0 0
05/05/2015
2.28
 129,200 2.24 2.28 2.20 0 0 0
04/05/2015
2.24
 404,000 2.31 2.31 2.20 72,000 0 0.4
27/04/2015
2.31
 170,100 2.31 2.31 2.24 0 0 0
24/04/2015
2.31
 105,100 2.28 2.31 2.24 0 0 0
23/04/2015
2.28
 45,810 2.28 2.28 2.24 0 0 0
22/04/2015
2.28
 33,806 2.28 2.28 2.24 0 0 0
21/04/2015
2.28
 215,900 2.28 2.28 2.24 0 0 0
20/04/2015
2.28
 74,900 2.31 2.31 2.28 0 0 0
17/04/2015
2.31
 91,210 2.31 2.35 2.31 0 0 0
16/04/2015
2.31
 95,200 2.31 2.31 2.31 0 0 0
15/04/2015
2.31
 90,200 2.24 2.31 2.28 1,000 0 0.0
14/04/2015
2.24
 89,900 2.31 2.31 2.24 0 0 0
13/04/2015
2.31
 142,600 2.28 2.31 2.28 0 0 0
10/04/2015
2.28
 116,700 2.31 2.35 2.28 0 0 0
09/04/2015
2.31
 107,400 2.28 2.31 2.28 0 0 0
08/04/2015
2.28
 141,400 2.35 2.35 2.28 0 0 0
07/04/2015
2.35
 92,900 2.31 2.35 2.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |