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)
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
27/05/2013
2.34
 1,952,800 2.23 2.38 2.19 0 0 0
24/05/2013
2.23
 817,100 2.19 2.23 2.15 0 0 0
23/05/2013
2.19
 2,044,500 2.11 2.26 2.07 0 0 0
22/05/2013
2.11
 754,300 2.15 2.23 2.11 0 0 0
21/05/2013
2.15
 1,344,200 2.03 2.19 2.03 0 69,900 -0.4
20/05/2013
2.03
 211,600 1.99 2.03 1.99 0 0 0
17/05/2013
1.99
 352,500 1.99 2.03 1.99 0 0 0
16/05/2013
1.99
 305,000 1.99 2.03 1.99 0 0 0
15/05/2013
1.99
 226,000 1.95 1.99 1.95 0 0 0
14/05/2013
1.95
 388,900 2.03 2.03 1.91 0 0 0
13/05/2013
2.03
 208,800 1.99 2.07 1.99 0 0 0
10/05/2013
1.99
 357,500 2.03 2.03 1.99 0 0 0
09/05/2013
2.03
 419,400 1.99 2.07 1.99 0 0 0
08/05/2013
1.99
 430,100 2.07 2.11 1.95 0 0 0
07/05/2013
2.07
 305,400 2.11 2.15 2.03 0 0 0
06/05/2013
2.11
 1,486,600 1.95 2.15 1.95 0 0 0
03/05/2013
1.95
 136,600 1.87 1.95 1.87 0 0 0
02/05/2013
1.87
 63,900 1.87 1.87 1.87 0 0 0
26/04/2013
1.87
 205,300 1.91 1.95 1.87 0 0 0
25/04/2013
1.91
 567,800 1.91 1.95 1.87 0 0 0
24/04/2013
1.91
 95,500 1.91 1.91 1.84 0 0 0
23/04/2013
1.91
 190,600 1.87 1.91 1.84 0 0 0
22/04/2013
1.87
 213,200 1.87 1.87 1.80 0 0 0
18/04/2013
1.87
 360,100 1.91 1.91 1.84 0 0 0
17/04/2013
1.91
 128,500 1.95 1.99 1.91 0 0 0
16/04/2013
1.95
 761,200 1.91 1.95 1.84 0 0 0
15/04/2013
1.91
 510,600 1.99 1.99 1.87 0 0 0
12/04/2013
1.99
 326,500 2.03 2.07 1.95 0 0 0
11/04/2013
2.03
 488,000 1.99 2.07 1.99 0 0 0
10/04/2013
1.99
 1,046,700 1.99 2.15 1.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |