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)
16/06/2014: Cổ tức tiền mặt tỉ lệ: 2%
16/06/2014
2.75
 844,000 2.63 2.75 2.63 0 0 0
13/06/2014
2.63
 493,100 2.59 2.67 2.59 0 0 0
12/06/2014
2.59
 1,263,710 2.55 2.67 2.48 0 0 0
11/06/2014
2.55
 294,500 2.44 2.55 2.44 0 0 0
10/06/2014
2.44
 352,400 2.51 2.51 2.44 0 0 0
09/06/2014
2.51
 480,000 2.55 2.59 2.51 0 0 0
06/06/2014
2.55
 361,900 2.51 2.55 2.48 0 0 0
05/06/2014
2.51
 494,200 2.48 2.51 2.40 0 0 0
04/06/2014
2.48
 516,900 2.48 2.48 2.36 0 0 0
03/06/2014
2.48
 339,100 2.40 2.51 2.32 0 0 0
02/06/2014
2.40
 567,100 2.55 2.63 2.40 0 0 0
30/05/2014
2.55
 791,800 2.59 2.59 2.51 0 0 0
29/05/2014
2.59
 800,900 2.70 2.74 2.59 0 0 0
28/05/2014
2.70
 1,171,400 2.59 2.70 2.63 0 0 0
27/05/2014
2.59
 1,169,810 2.40 2.59 2.40 0 0 0
26/05/2014
2.40
 560,100 2.40 2.44 2.32 0 0 0
23/05/2014
2.40
 632,900 2.44 2.44 2.32 0 0 0
22/05/2014
2.44
 729,400 2.51 2.55 2.36 0 0 0
21/05/2014
2.51
 1,275,900 2.36 2.51 2.32 0 0 0
20/05/2014
2.36
 794,425 2.21 2.36 2.17 0 0 0
19/05/2014
2.21
 644,400 2.13 2.25 2.13 0 0 0
16/05/2014
2.13
 569,800 2.02 2.13 1.98 0 0 0
15/05/2014
2.02
 716,000 2.09 2.17 1.90 0 0 0
14/05/2014
2.09
 788,400 1.90 2.09 1.87 0 0 0
13/05/2014
1.90
 1,109,300 2.02 2.02 1.87 0 0 0
12/05/2014
2.02
 705,100 2.21 2.21 2.02 0 0 0
09/05/2014
2.21
 422,300 2.21 2.25 2.09 0 0 0
08/05/2014
2.21
 803,800 2.44 2.44 2.21 0 0 0
07/05/2014
2.44
 260,800 2.44 2.51 2.44 0 0 0
06/05/2014
2.44
 487,500 2.59 2.59 2.36 0 0 0
05/05/2014
2.59
 371,650 2.74 2.74 2.59 0 0 0
29/04/2014
2.74
 259,500 2.78 2.78 2.70 0 0 0
28/04/2014
2.78
 191,030 2.82 2.82 2.78 0 0 0
25/04/2014
2.82
 217,900 2.82 2.86 2.82 0 0 0
24/04/2014
2.82
 167,700 2.74 2.82 2.74 0 0 0
23/04/2014
2.74
 426,200 2.86 2.89 2.74 0 0 0
22/04/2014
2.86
 299,400 2.67 2.86 2.67 0 0 0
21/04/2014
2.67
 429,400 2.78 2.82 2.67 0 0 0
18/04/2014
2.78
 728,700 3.01 3.05 2.78 0 0 0
17/04/2014
3.01
 271,150 2.97 3.05 3.01 0 0 0
16/04/2014
2.97
 768,800 3.05 3.05 2.93 0 0 0
15/04/2014
3.05
 807,400 3.24 3.24 3.05 0 0 0
14/04/2014
3.24
 780,060 3.16 3.28 3.20 0 0 0
11/04/2014
3.16
 281,000 3.16 3.20 3.09 0 0 0
10/04/2014
3.16
 332,400 3.24 3.24 3.16 0 0 0
08/04/2014
3.24
 456,310 3.20 3.28 3.20 0 0 0
07/04/2014
3.20
 526,618 3.16 3.24 3.12 5,200 0 0.0
04/04/2014
3.16
 500,300 3.20 3.20 3.12 0 0 0
03/04/2014
3.20
 641,800 2.97 3.20 3.05 0 0 0
02/04/2014
2.97
 1,032,800 3.01 3.09 2.86 0 0 0
01/04/2014
3.01
 1,195,500 3.28 3.28 3.01 0 0 0
31/03/2014
3.28
 562,600 3.28 3.35 3.28 0 0 0
28/03/2014
3.28
 656,400 3.31 3.43 3.28 0 0 0
27/03/2014
3.31
 818,600 3.31 3.39 3.24 0 0 0
26/03/2014
3.31
 1,460,020 3.50 3.58 3.31 0 0 0
25/03/2014
3.50
 1,976,516 3.62 3.66 3.50 0 0 0
24/03/2014
3.62
 1,615,308 3.43 3.73 3.47 0 0 0
21/03/2014
3.43
 1,407,151 3.31 3.54 3.28 0 0 0
20/03/2014
3.31
 1,216,600 3.39 3.43 3.24 0 0 0
19/03/2014
3.39
 889,700 3.39 3.43 3.31 0 0 0
18/03/2014
3.39
 2,428,008 3.09 3.39 3.12 20,000 0 0.2
17/03/2014
3.09
 1,429,200 3.01 3.16 3.01 0 16,400 -0.1
14/03/2014
3.01
 1,141,400 3.05 3.09 2.97 0 0 0
13/03/2014
3.05
 387,730 2.97 3.05 2.97 0 0 0
12/03/2014
2.97
 1,029,118 3.05 3.05 2.97 0 0 0
11/03/2014
3.05
 1,087,100 3.09 3.09 3.01 0 0 0
10/03/2014
3.09
 976,300 3.01 3.09 2.97 20,500 0 0.2
07/03/2014
3.01
 1,112,600 2.97 3.09 2.97 0 0 0
06/03/2014
2.97
 737,300 2.93 2.97 2.89 0 0 0
05/03/2014
2.93
 435,000 2.89 2.97 2.89 0 0 0
04/03/2014
2.89
 681,460 2.86 2.89 2.82 0 0 0
03/03/2014
2.86
 752,230 2.93 3.05 2.86 0 0 0
28/02/2014
2.93
 916,800 3.01 3.01 2.89 0 0 0
27/02/2014
3.01
 1,221,700 3.12 3.12 3.01 0 100 -0.0
26/02/2014
3.12
 1,030,200 3.12 3.12 3.01 0 0 0
25/02/2014
3.12
 1,813,000 2.93 3.16 2.93 0 0 0
24/02/2014
2.93
 480,200 2.86 2.93 2.78 0 0 0
21/02/2014
2.86
 1,043,500 2.86 2.89 2.78 0 0 0
20/02/2014
2.86
 2,015,000 3.12 3.16 2.82 0 0 0
19/02/2014
3.12
 1,129,900 3.01 3.12 2.97 0 300 -0.0
18/02/2014
3.01
 1,265,000 2.97 3.01 2.89 0 0 0
17/02/2014
2.97
 989,300 3.01 3.05 2.93 0 0 0
14/02/2014
3.01
 938,000 2.97 3.05 2.89 0 0 0
13/02/2014
2.97
 1,214,902 2.93 3.01 2.89 0 0 0
12/02/2014
2.93
 1,899,838 2.67 2.93 2.67 0 0 0
11/02/2014
2.67
 1,210,200 2.78 2.86 2.63 0 0 0
10/02/2014
2.78
 1,386,719 2.59 2.78 2.55 0 0 0
07/02/2014
2.59
 1,930,000 2.48 2.59 2.44 0 0 0
06/02/2014
2.48
 331,900 2.40 2.48 2.40 0 0 0
27/01/2014
2.40
 259,900 2.40 2.40 2.36 0 0 0
24/01/2014
2.40
 422,320 2.36 2.40 2.32 0 0 0
23/01/2014
2.36
 227,400 2.36 2.40 2.32 0 0 0
22/01/2014
2.36
 656,100 2.32 2.40 2.29 0 0 0
21/01/2014
2.32
 308,800 2.32 2.32 2.25 0 0 0
20/01/2014
2.32
 459,200 2.32 2.32 2.25 0 0 0
17/01/2014
2.32
 708,900 2.36 2.40 2.32 0 0 0
16/01/2014
2.36
 607,400 2.40 2.44 2.36 0 0 0
15/01/2014
2.40
 1,102,790 2.36 2.48 2.36 0 0 0
14/01/2014
2.36
 806,200 2.36 2.40 2.32 0 0 0
13/01/2014
2.36
 592,930 2.32 2.40 2.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |