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)
15/10/2013
1.95
 508,800 1.87 1.95 1.87 0 0 0
14/10/2013
1.87
 220,400 1.95 1.95 1.87 0 30,000 -0.1
11/10/2013
1.95
 408,900 1.99 2.03 1.95 2,000 15,000 -0.1
10/10/2013
1.99
 684,700 1.99 2.07 1.95 0 0 0
09/10/2013
1.99
 451,000 2.03 2.03 1.99 50,000 0 0.3
08/10/2013
2.03
 706,200 1.99 2.03 1.95 68,000 0 0.3
07/10/2013
1.99
 593,200 1.99 2.03 1.99 0 0 0
04/10/2013
1.99
 1,215,100 1.95 2.03 1.91 394,000 0 1.9
03/10/2013
1.95
 447,100 1.95 1.99 1.91 0 0 0
02/10/2013
1.95
 617,400 1.91 1.99 1.91 0 0 0
01/10/2013
1.91
 1,577,400 1.91 2.03 1.91 0 0 0
30/09/2013
1.91
 259,600 1.87 1.91 1.87 0 0 0
27/09/2013
1.87
 614,700 1.91 1.91 1.83 0 0 0
26/09/2013
1.91
 354,100 1.91 1.91 1.83 0 0 0
25/09/2013
1.91
 1,189,706 1.83 1.95 1.79 0 0 0
24/09/2013
1.83
 524,100 1.75 1.87 1.75 0 0 0
23/09/2013
1.75
 417,000 1.71 1.79 1.71 0 0 0
20/09/2013
1.71
 453,100 1.71 1.75 1.67 0 0 0
19/09/2013
1.71
 199,110 1.71 1.75 1.71 0 0 0
18/09/2013
1.71
 459,200 1.75 1.79 1.67 0 0 0
17/09/2013
1.75
 259,400 1.79 1.79 1.75 0 0 0
16/09/2013
1.79
 245,900 1.79 1.83 1.63 0 0 0
13/09/2013
1.79
 267,800 1.79 1.83 1.79 0 0 0
12/09/2013
1.79
 286,900 1.75 1.83 1.75 0 0 0
11/09/2013
1.75
 199,200 1.79 1.79 1.75 0 0 0
10/09/2013
1.79
 311,600 1.75 1.79 1.75 0 0 0
09/09/2013
1.75
 417,300 1.79 1.83 1.71 0 0 0
06/09/2013
1.79
 212,400 1.83 1.83 1.79 0 0 0
05/09/2013
1.83
 255,400 1.83 1.87 1.83 0 0 0
04/09/2013
1.83
 70,500 1.83 1.83 1.79 0 0 0
03/09/2013
1.83
 409,400 1.87 1.91 1.83 0 0 0
30/08/2013
1.87
 250,000 1.83 1.87 1.83 0 0 0
29/08/2013
1.83
 339,300 1.83 1.87 1.79 0 0 0
28/08/2013
1.83
 455,400 1.91 1.91 1.79 0 0 0
27/08/2013
1.91
 85,600 1.95 1.95 1.87 0 0 0
26/08/2013
1.95
 222,500 1.91 1.95 1.87 0 0 0
23/08/2013
1.91
 664,300 1.87 1.95 1.83 0 0 0
22/08/2013
1.87
 251,300 1.99 1.99 1.87 0 0 0
21/08/2013
1.99
 620,800 1.99 2.03 1.95 0 0 0
20/08/2013
1.99
 1,351,500 1.91 2.03 1.91 0 0 0
19/08/2013
1.91
 555,900 1.83 1.95 1.83 0 0 0
16/08/2013
1.83
 418,400 1.87 1.91 1.83 0 0 0
15/08/2013
1.87
 283,300 1.79 1.87 1.79 0 0 0
14/08/2013
1.79
 378,800 1.79 1.83 1.71 0 0 0
13/08/2013
1.79
 195,200 1.79 1.79 1.75 0 0 0
12/08/2013
1.79
 187,900 1.83 1.83 1.79 0 0 0
09/08/2013
1.83
 346,600 1.83 1.83 1.75 0 57,100 -0.3
08/08/2013
1.83
 242,100 1.83 1.83 1.79 0 45,000 -0.2
07/08/2013
1.83
 212,500 1.87 2.03 1.83 0 45,000 -0.2
06/08/2013
1.87
 122,100 1.87 1.87 1.79 0 40,700 -0.2
05/08/2013
1.87
 154,400 1.83 1.87 1.83 0 0 0
02/08/2013
1.83
 38,600 1.87 1.87 1.83 0 0 0
01/08/2013
1.87
 154,750 1.83 1.87 1.83 1,000 0 0.0
31/07/2013
1.83
 262,700 1.79 1.83 1.75 0 0 0
30/07/2013
1.79
 194,540 1.79 1.83 1.79 0 0 0
29/07/2013
1.79
 230,299 1.87 1.87 1.79 15,000 0 0.1
26/07/2013
1.87
 482,100 1.87 1.91 1.83 0 0 0
25/07/2013
1.87
 401,500 1.91 1.91 1.87 0 45,700 -0.2
24/07/2013
1.91
 496,400 1.99 1.99 1.91 0 40,000 -0.2
23/07/2013
1.99
 265,800 2.03 2.03 1.95 0 0 0
22/07/2013
2.03
 151,800 2.03 2.03 1.99 0 0 0
19/07/2013
2.03
 262,100 2.03 2.03 1.99 0 0 0
18/07/2013
2.03
 316,800 2.07 2.07 1.99 0 0 0
17/07/2013
2.07
 190,400 2.07 2.11 2.03 0 0 0
16/07/2013
2.07
 119,600 2.07 2.07 2.03 0 0 0
15/07/2013
2.07
 324,300 2.11 2.11 2.03 0 0 0
12/07/2013
2.11
 430,000 2.03 2.11 2.03 0 0 0
11/07/2013
2.03
 246,300 2.03 2.03 1.99 0 0 0
10/07/2013
2.03
 410,100 2.03 2.03 1.99 0 0 0
09/07/2013
2.03
 216,800 1.99 2.03 1.99 0 0 0
08/07/2013
1.99
 226,000 2.03 2.03 1.99 0 0 0
05/07/2013
2.03
 310,000 2.03 2.07 2.03 0 0 0
04/07/2013
2.03
 104,000 2.03 2.07 2.03 0 0 0
03/07/2013
2.03
 403,500 2.07 2.07 2.03 0 0 0
02/07/2013
2.07
 589,000 2.03 2.11 2.03 0 0 0
01/07/2013
2.03
 231,800 2.07 2.07 1.99 0 0 0
28/06/2013
2.07
 314,900 2.07 2.07 1.99 20,000 0 0.1
27/06/2013
2.07
 339,100 2.03 2.11 1.99 0 0 0
26/06/2013
2.03
 545,700 1.99 2.03 1.95 0 0 0
25/06/2013
1.99
 873,900 2.07 2.07 1.91 0 0 0
24/06/2013
2.07
 711,000 2.15 2.15 2.03 0 0 0
21/06/2013
2.15
 423,700 2.11 2.15 2.03 0 0 0
20/06/2013
2.11
 269,400 2.19 2.19 2.11 0 0 0
19/06/2013
2.19
 277,600 2.23 2.23 2.19 0 0 0
18/06/2013
2.23
 480,500 2.19 2.23 2.11 0 0 0
17/06/2013
2.19
 888,300 2.27 2.31 2.15 6,000 0 0.0
14/06/2013
2.27
 518,100 2.31 2.35 2.23 0 0 0
13/06/2013
2.31
 583,600 2.31 2.31 2.27 0 0 0
12/06/2013
2.31
 720,600 2.31 2.35 2.27 0 0 0
11/06/2013
2.31
 803,200 2.31 2.35 2.23 10,000 0 0.1
10/06/2013
2.31
 1,244,900 2.39 2.39 2.27 0 0 0
07/06/2013
2.39
 1,044,900 2.43 2.43 2.19 0 0 0
06/06/2013
2.43
 824,900 2.47 2.47 2.19 0 0 0
05/06/2013
2.47
 853,000 2.35 2.47 2.31 0 0 0
04/06/2013
2.35
 1,067,700 2.47 2.51 2.31 0 0 0
03/06/2013
2.47
 1,128,700 2.43 2.55 2.39 0 0 0
31/05/2013
2.43
 1,838,500 2.47 2.59 2.43 0 0 0
30/05/2013
2.47
 1,782,500 2.27 2.47 2.27 0 0 0
29/05/2013
2.27
 1,511,100 2.35 2.43 2.27 0 0 0
28/05/2013: Cổ tức tiền mặt tỉ lệ: 1.1%
28/05/2013
2.35
 1,473,700 2.34 2.39 2.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |