CTCP Ống thép Việt Đức VG PIPE (vgs)

18.10
0.10
(0.56%)
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
(2026-07-06) 		-2.80 -13.33% 2,894,300 8,700 0
17
21.30
18
2 tháng
(2026-06-08) 		-3.20 -14.95% 5,917,500 -31,300 0
17
22.40
18
3 tháng
(2026-05-07) 		-5.07 -21.79% 11,746,100 -24,100 0
17
23.27
18
6 tháng
(2026-02-06) 		-7.18 -28.28% 38,776,900 -29,900 2.2
17
26.81
18
12 tháng
(2025-08-11) 		-11.97 -39.67% 171,712,600 -481,900 -8.4
17
32.85
18
24 tháng
(2024-08-15) 		-9.75 -34.87% 394,557,384 -775,864 -16.5
16.80
34.04
18
36 tháng
(2023-08-21) 		5.69 45.46% 670,732,374 -462,057 -11.9
12.51
35.49
18
60 tháng
(2021-08-31) 		-3.76 -17.11% 943,320,055 -465,323 -14.0
4.75
35.49
18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/10/2013
1.94
 706,200 1.90 1.94 1.87 68,000 0 0.3
07/10/2013
1.90
 593,200 1.90 1.94 1.90 0 0 0
04/10/2013
1.90
 1,215,100 1.87 1.94 1.83 394,000 0 1.9
03/10/2013
1.87
 447,100 1.87 1.90 1.83 0 0 0
02/10/2013
1.87
 617,400 1.83 1.90 1.83 0 0 0
01/10/2013
1.83
 1,577,400 1.83 1.94 1.83 0 0 0
30/09/2013
1.83
 259,600 1.79 1.83 1.79 0 0 0
27/09/2013
1.79
 614,700 1.83 1.83 1.75 0 0 0
26/09/2013
1.83
 354,100 1.83 1.83 1.75 0 0 0
25/09/2013
1.83
 1,189,706 1.75 1.87 1.71 0 0 0
24/09/2013
1.75
 524,100 1.68 1.79 1.68 0 0 0
23/09/2013
1.68
 417,000 1.64 1.71 1.64 0 0 0
20/09/2013
1.64
 453,100 1.64 1.68 1.60 0 0 0
19/09/2013
1.64
 199,110 1.64 1.68 1.64 0 0 0
18/09/2013
1.64
 459,200 1.68 1.71 1.60 0 0 0
17/09/2013
1.68
 259,400 1.71 1.71 1.68 0 0 0
16/09/2013
1.71
 245,900 1.71 1.75 1.56 0 0 0
13/09/2013
1.71
 267,800 1.71 1.75 1.71 0 0 0
12/09/2013
1.71
 286,900 1.68 1.75 1.68 0 0 0
11/09/2013
1.68
 199,200 1.71 1.71 1.68 0 0 0
10/09/2013
1.71
 311,600 1.68 1.71 1.68 0 0 0
09/09/2013
1.68
 417,300 1.71 1.75 1.64 0 0 0
06/09/2013
1.71
 212,400 1.75 1.75 1.71 0 0 0
05/09/2013
1.75
 255,400 1.75 1.79 1.75 0 0 0
04/09/2013
1.75
 70,500 1.75 1.75 1.71 0 0 0
03/09/2013
1.75
 409,400 1.79 1.83 1.75 0 0 0
30/08/2013
1.79
 250,000 1.75 1.79 1.75 0 0 0
29/08/2013
1.75
 339,300 1.75 1.79 1.71 0 0 0
28/08/2013
1.75
 455,400 1.83 1.83 1.71 0 0 0
27/08/2013
1.83
 85,600 1.87 1.87 1.79 0 0 0
26/08/2013
1.87
 222,500 1.83 1.87 1.79 0 0 0
23/08/2013
1.83
 664,300 1.79 1.87 1.75 0 0 0
22/08/2013
1.79
 251,300 1.90 1.90 1.79 0 0 0
21/08/2013
1.90
 620,800 1.90 1.94 1.87 0 0 0
20/08/2013
1.90
 1,351,500 1.83 1.94 1.83 0 0 0
19/08/2013
1.83
 555,900 1.75 1.87 1.75 0 0 0
16/08/2013
1.75
 418,400 1.79 1.83 1.75 0 0 0
15/08/2013
1.79
 283,300 1.71 1.79 1.71 0 0 0
14/08/2013
1.71
 378,800 1.71 1.75 1.64 0 0 0
13/08/2013
1.71
 195,200 1.71 1.71 1.68 0 0 0
12/08/2013
1.71
 187,900 1.75 1.75 1.71 0 0 0
09/08/2013
1.75
 346,600 1.75 1.75 1.68 0 57,100 -0.3
08/08/2013
1.75
 242,100 1.75 1.75 1.71 0 45,000 -0.2
07/08/2013
1.75
 212,500 1.79 1.94 1.75 0 45,000 -0.2
06/08/2013
1.79
 122,100 1.79 1.79 1.71 0 40,700 -0.2
05/08/2013
1.79
 154,400 1.75 1.79 1.75 0 0 0
02/08/2013
1.75
 38,600 1.79 1.79 1.75 0 0 0
01/08/2013
1.79
 154,750 1.75 1.79 1.75 1,000 0 0.0
31/07/2013
1.75
 262,700 1.71 1.75 1.68 0 0 0
30/07/2013
1.71
 194,540 1.71 1.75 1.71 0 0 0
29/07/2013
1.71
 230,299 1.79 1.79 1.71 15,000 0 0.1
26/07/2013
1.79
 482,100 1.79 1.83 1.75 0 0 0
25/07/2013
1.79
 401,500 1.83 1.83 1.79 0 45,700 -0.2
24/07/2013
1.83
 496,400 1.90 1.90 1.83 0 40,000 -0.2
23/07/2013
1.90
 265,800 1.94 1.94 1.87 0 0 0
22/07/2013
1.94
 151,800 1.94 1.94 1.90 0 0 0
19/07/2013
1.94
 262,100 1.94 1.94 1.90 0 0 0
18/07/2013
1.94
 316,800 1.98 1.98 1.90 0 0 0
17/07/2013
1.98
 190,400 1.98 2.02 1.94 0 0 0
16/07/2013
1.98
 119,600 1.98 1.98 1.94 0 0 0
15/07/2013
1.98
 324,300 2.02 2.02 1.94 0 0 0
12/07/2013
2.02
 430,000 1.94 2.02 1.94 0 0 0
11/07/2013
1.94
 246,300 1.94 1.94 1.90 0 0 0
10/07/2013
1.94
 410,100 1.94 1.94 1.90 0 0 0
09/07/2013
1.94
 216,800 1.90 1.94 1.90 0 0 0
08/07/2013
1.90
 226,000 1.94 1.94 1.90 0 0 0
05/07/2013
1.94
 310,000 1.94 1.98 1.94 0 0 0
04/07/2013
1.94
 104,000 1.94 1.98 1.94 0 0 0
03/07/2013
1.94
 403,500 1.98 1.98 1.94 0 0 0
02/07/2013
1.98
 589,000 1.94 2.02 1.94 0 0 0
01/07/2013
1.94
 231,800 1.98 1.98 1.90 0 0 0
28/06/2013
1.98
 314,900 1.98 1.98 1.90 20,000 0 0.1
27/06/2013
1.98
 339,100 1.94 2.02 1.90 0 0 0
26/06/2013
1.94
 545,700 1.90 1.94 1.87 0 0 0
25/06/2013
1.90
 873,900 1.98 1.98 1.83 0 0 0
24/06/2013
1.98
 711,000 2.06 2.06 1.94 0 0 0
21/06/2013
2.06
 423,700 2.02 2.06 1.94 0 0 0
20/06/2013
2.02
 269,400 2.09 2.09 2.02 0 0 0
19/06/2013
2.09
 277,600 2.13 2.13 2.09 0 0 0
18/06/2013
2.13
 480,500 2.09 2.13 2.02 0 0 0
17/06/2013
2.09
 888,300 2.17 2.21 2.06 6,000 0 0.0
14/06/2013
2.17
 518,100 2.21 2.25 2.13 0 0 0
13/06/2013
2.21
 583,600 2.21 2.21 2.17 0 0 0
12/06/2013
2.21
 720,600 2.21 2.25 2.17 0 0 0
11/06/2013
2.21
 803,200 2.21 2.25 2.13 10,000 0 0.1
10/06/2013
2.21
 1,244,900 2.29 2.29 2.17 0 0 0
07/06/2013
2.29
 1,044,900 2.32 2.32 2.09 0 0 0
06/06/2013
2.32
 824,900 2.36 2.36 2.09 0 0 0
05/06/2013
2.36
 853,000 2.25 2.36 2.21 0 0 0
04/06/2013
2.25
 1,067,700 2.36 2.40 2.21 0 0 0
03/06/2013
2.36
 1,128,700 2.32 2.44 2.29 0 0 0
31/05/2013
2.32
 1,838,500 2.36 2.48 2.32 0 0 0
30/05/2013
2.36
 1,782,500 2.17 2.36 2.17 0 0 0
29/05/2013
2.17
 1,511,100 2.25 2.32 2.17 0 0 0
28/05/2013: Cổ tức tiền mặt tỉ lệ: 1.1%
28/05/2013
2.25
 1,473,700 2.24 2.29 2.17 0 0 0
27/05/2013
2.24
 1,952,800 2.13 2.28 2.09 0 0 0
24/05/2013
2.13
 817,100 2.09 2.13 2.06 0 0 0
23/05/2013
2.09
 2,044,500 2.02 2.17 1.98 0 0 0
22/05/2013
2.02
 754,300 2.06 2.13 2.02 0 0 0
21/05/2013
2.06
 1,344,200 1.94 2.09 1.94 0 69,900 -0.4

Chính sách bảo mật | Điều khoản sử dụng |