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)
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
20/05/2013
1.94
 211,600 1.91 1.94 1.91 0 0 0
17/05/2013
1.91
 352,500 1.91 1.94 1.91 0 0 0
16/05/2013
1.91
 305,000 1.91 1.94 1.91 0 0 0
15/05/2013
1.91
 226,000 1.87 1.91 1.87 0 0 0
14/05/2013
1.87
 388,900 1.94 1.94 1.83 0 0 0
13/05/2013
1.94
 208,800 1.91 1.98 1.91 0 0 0
10/05/2013
1.91
 357,500 1.94 1.94 1.91 0 0 0
09/05/2013
1.94
 419,400 1.91 1.98 1.91 0 0 0
08/05/2013
1.91
 430,100 1.98 2.02 1.87 0 0 0
07/05/2013
1.98
 305,400 2.02 2.06 1.94 0 0 0
06/05/2013
2.02
 1,486,600 1.87 2.06 1.87 0 0 0
03/05/2013
1.87
 136,600 1.79 1.87 1.79 0 0 0
02/05/2013
1.79
 63,900 1.79 1.79 1.79 0 0 0
26/04/2013
1.79
 205,300 1.83 1.87 1.79 0 0 0
25/04/2013
1.83
 567,800 1.83 1.87 1.79 0 0 0
24/04/2013
1.83
 95,500 1.83 1.83 1.76 0 0 0
23/04/2013
1.83
 190,600 1.79 1.83 1.76 0 0 0
22/04/2013
1.79
 213,200 1.79 1.79 1.72 0 0 0
18/04/2013
1.79
 360,100 1.83 1.83 1.76 0 0 0
17/04/2013
1.83
 128,500 1.87 1.91 1.83 0 0 0
16/04/2013
1.87
 761,200 1.83 1.87 1.76 0 0 0
15/04/2013
1.83
 510,600 1.91 1.91 1.79 0 0 0
12/04/2013
1.91
 326,500 1.94 1.98 1.87 0 0 0
11/04/2013
1.94
 488,000 1.91 1.98 1.91 0 0 0
10/04/2013
1.91
 1,046,700 1.91 2.06 1.91 0 0 0
09/04/2013
1.91
 283,800 1.91 1.94 1.87 0 0 0
08/04/2013
1.91
 583,200 1.94 1.94 1.91 0 0 0
05/04/2013
1.94
 275,200 1.91 1.94 1.87 0 0 0
04/04/2013
1.91
 400,400 2.02 2.02 1.87 100 0 0.0
03/04/2013
2.02
 337,900 1.98 2.02 1.94 0 0 0
02/04/2013
1.98
 486,100 2.02 2.06 1.98 0 0 0
01/04/2013
2.02
 825,800 1.91 2.02 1.83 0 0 0
29/03/2013
1.91
 495,300 1.91 1.91 1.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |