CTCP Ống thép Việt Đức VG PIPE (vgs)

27.90
-0.60
(-2.11%)
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
(2025-11-04) 		-0.90 -3.10% 13,538,100 -90,400 -2.6
27.60
29.40
28.50
2 tháng
(2025-10-06) 		-3.10 -9.94% 43,252,000 -507,100 -15.2
27.60
33.70
28.50
3 tháng
(2025-09-05) 		-2.90 -9.35% 69,261,500 -358,800 -10.3
27.60
33.70
28.50
6 tháng
(2025-06-09) 		4.10 17.08% 179,856,000 -296,200 -7.0
23.27
34.30
28.50
12 tháng
(2024-12-09) 		-1.90 -6.33% 270,795,071 -776,412 -19.8
17.55
34.30
28.50
24 tháng
(2023-12-15) 		8.97 46.86% 506,978,074 -375,600 -12.1
17.55
37.06
28.50
36 tháng
(2022-12-20) 		19.05 210.44% 726,396,426 -374,163 -12.4
7.79
37.06
28.50
60 tháng
(2020-12-30) 		19.97 245.65% 963,863,167 -361,757 -14.7
4.96
37.06
28.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2010
6.46
 366,400 6.35 6.46 6.31 0 0 0
15/09/2010
6.35
 536,300 6.61 6.64 6.27 200 0 0.0
14/09/2010
6.61
 581,500 6.38 6.68 6.42 0 0 0
13/09/2010
6.38
 1,321,000 6.72 6.72 6.38 0 0 0
10/09/2010
6.72
 1,288,200 7.20 7.23 6.72 0 0 0
09/09/2010
7.20
 952,800 7.05 7.38 7.01 0 0 0
08/09/2010
7.05
 1,359,600 7.42 7.42 6.98 0 0 0
07/09/2010
7.42
 1,970,600 7.34 7.82 7.16 0 0 0
06/09/2010
7.34
 423,700 6.90 7.34 7.09 0 0 0
01/09/2010
6.90
 1,811,000 6.53 6.90 6.57 0 0 0
31/08/2010
6.53
 1,244,800 6.13 6.53 6.13 0 25,000 -0.4
30/08/2010
6.13
 290,000 5.79 6.13 5.91 0 0 0
27/08/2010
5.79
 360,100 5.83 5.91 5.57 0 0 0
26/08/2010
5.83
 558,400 5.65 6.02 5.61 1,000 25,000 -0.4
25/08/2010
5.65
 1,027,500 6.09 6.09 5.65 25,000 0 0.4
24/08/2010
6.09
 719,600 6.35 6.35 6.02 0 0 0
23/08/2010
6.35
 157,900 6.57 6.57 6.31 0 15,000 -0.3
20/08/2010
6.57
 489,100 6.53 6.64 6.31 40,000 0 0.7
19/08/2010
6.53
 319,900 6.61 6.64 6.42 0 0 0
18/08/2010
6.61
 803,600 6.53 6.98 6.53 5,700 0 0.1
17/08/2010
6.53
 382,900 6.72 6.75 6.50 0 0 0
16/08/2010
6.72
 856,200 6.42 6.72 6.35 0 0 0
13/08/2010
6.42
 1,076,200 6.38 6.64 6.05 0 0 0
12/08/2010
6.38
 752,600 6.86 6.86 6.38 13,000 0 0.2
11/08/2010
6.86
 352,300 6.83 6.98 6.75 0 0 0
10/08/2010
6.83
 613,700 7.20 7.23 6.68 5,000 0 0.1
09/08/2010
7.20
 1,450,600 6.72 7.20 6.75 0 0 0
06/08/2010
6.72
 361,300 6.86 6.90 6.72 800 0 0.0
05/08/2010
6.86
 357,300 6.90 7.09 6.79 700 0 0.0
04/08/2010
6.90
 495,700 7.20 7.23 6.83 0 0 0
03/08/2010
7.20
 412,000 7.31 7.42 7.16 2,000 0 0.0
02/08/2010
7.31
 303,600 7.46 7.46 7.27 0 0 0
30/07/2010
7.46
 484,500 7.46 7.53 7.38 0 0 0
29/07/2010
7.46
 494,800 7.38 7.57 7.34 0 0 0
28/07/2010
7.38
 738,200 7.53 7.57 7.34 1,000 0 0.0
27/07/2010
7.53
 552,300 7.68 7.79 7.53 0 0 0
26/07/2010
7.68
 486,200 7.75 7.90 7.64 0 900 -0.0
23/07/2010
7.75
 374,000 7.60 7.79 7.60 0 0 0
22/07/2010
7.60
 579,600 7.68 7.75 7.53 500 0 0.0
21/07/2010
7.68
 778,600 7.79 7.86 7.64 0 0 0
20/07/2010
7.79
 607,100 7.86 7.97 7.75 0 0 0
19/07/2010
7.86
 604,000 8.01 8.01 7.79 0 0 0
16/07/2010
8.01
 797,100 8.12 8.19 7.93 0 0 0
15/07/2010
8.12
 2,042,700 7.93 8.38 7.75 0 0 0
14/07/2010
7.93
 1,536,400 7.71 8.05 7.68 0 0 0
13/07/2010
7.71
 560,000 7.53 7.75 7.53 0 30,000 -0.6
12/07/2010
7.53
 288,900 7.49 7.57 7.46 0 0 0
09/07/2010
7.49
 339,500 7.57 7.71 7.49 0 0 0
08/07/2010
7.57
 415,500 7.46 7.82 7.53 1,000 0 0.0
07/07/2010
7.46
 356,200 7.42 7.60 7.42 10,000 0 0.2
06/07/2010
7.42
 449,000 7.57 7.60 7.38 0 0 0
05/07/2010
7.57
 385,600 7.49 7.64 7.49 0 0 0
02/07/2010
7.49
 362,800 7.53 7.60 7.46 0 0 0
01/07/2010
7.53
 274,200 7.57 7.60 7.42 0 0 0
30/06/2010
7.57
 437,100 7.71 7.71 7.42 500 0 0.0
29/06/2010
7.71
 592,800 7.68 7.93 7.68 0 0 0
28/06/2010
7.68
 948,400 7.68 7.71 7.53 5,000 0 0.1
25/06/2010
7.68
 600,800 7.82 7.86 7.60 16,000 0 0.3
24/06/2010
7.82
 463,600 7.82 8.12 7.79 20,000 3,000 0.4
23/06/2010
7.82
 506,600 7.93 7.93 7.75 24,800 0 0.5
22/06/2010
7.93
 1,387,400 7.71 8.08 7.64 29,400 0 0.6
21/06/2010
7.71
 600,800 7.75 7.75 7.64 0 0 0
18/06/2010
7.75
 380,400 7.64 7.82 7.68 0 0 0
17/06/2010
7.64
 326,200 7.86 7.93 7.64 0 0 0
16/06/2010
7.86
 757,500 7.68 7.93 7.68 0 0 0
15/06/2010
7.68
 557,800 7.64 7.71 7.57 0 0 0
14/06/2010
7.64
 349,800 7.64 7.71 7.57 4,000 0 0.1
11/06/2010
7.64
 519,100 7.64 7.82 7.60 0 0 0
10/06/2010
7.64
 278,700 7.60 7.71 7.53 0 50,000 -1.0
09/06/2010
7.60
 327,500 7.71 7.82 7.53 0 0 0
08/06/2010
7.71
 508,000 7.53 7.71 7.20 500 0 0.0
07/06/2010
7.53
 1,182,000 7.86 7.86 7.38 51,600 0 1.1
04/06/2010
7.86
 581,500 8.05 8.16 7.82 2,000 0 0.0
03/06/2010
8.05
 483,700 8.05 8.41 8.01 3,000 0 0.1
02/06/2010
8.05
 396,900 8.16 8.16 7.86 0 0 0
01/06/2010
8.16
 675,400 8.27 8.27 7.93 4,000 0 0.1
31/05/2010
8.27
 532,800 8.53 8.53 8.12 3,000 0 0.1
28/05/2010
8.53
 1,294,100 8.05 8.53 8.30 0 0 0
27/05/2010
8.05
 815,500 7.97 8.16 7.68 0 0 0
26/05/2010
7.97
 1,020,800 7.38 7.97 7.38 2,000 0 0.0
25/05/2010
7.38
 668,300 7.57 7.57 7.16 0 0 0
24/05/2010
7.57
 693,200 7.42 7.64 7.38 0 0 0
21/05/2010
7.42
 1,633,500 8.16 8.16 7.42 0 0 0
20/05/2010
8.16
 1,292,500 8.12 8.34 7.60 500 0 0.0
19/05/2010
8.12
 1,289,000 8.56 8.78 8.05 15,000 0 0.3
18/05/2010
8.56
 984,800 8.64 8.93 8.49 5,000 0 0.1
17/05/2010
8.64
 783,200 9.08 9.19 8.64 5,000 0 0.1
14/05/2010
9.08
 583,200 9.15 9.23 9.01 0 0 0
13/05/2010
9.15
 1,034,400 8.97 9.37 8.97 5,000 0 0.1
12/05/2010
8.97
 1,742,500 9.41 9.60 8.86 20,500 0 0.5
11/05/2010
9.41
 1,042,700 9.45 9.78 9.34 0 0 0
10/05/2010
9.45
 1,225,500 9.60 9.93 9.26 0 10,800 -0.3
07/05/2010
9.60
 1,106,700 9.96 10.26 9.41 0 0 0
06/05/2010
9.96
 2,199,000 9.41 9.96 9.34 0 0 0
05/05/2010
9.41
 1,669,400 9.56 9.67 9.30 20,000 0 0
04/05/2010
9.56
 1,155,000 9.56 9.78 9.45 0 0 0
29/04/2010
9.56
 975,900 9.41 9.82 9.45 20,000 0 0.5
28/04/2010
9.41
 739,800 9.37 9.52 9.26 0 0 0
27/04/2010: Cổ tức tiền mặt tỉ lệ: 6%
27/04/2010
9.37
 1,069,200 9.45 9.67 9.37 1,000 0 0.0
26/04/2010
9.45
 785,200 9.56 9.63 9.41 0 2,000 -0.1

Chính sách bảo mật | Điều khoản sử dụng |