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)
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
22/04/2010
9.56
 1,643,600 9.63 9.81 9.48 100,000 0 2.6
21/04/2010
9.63
 1,489,900 9.56 9.70 9.41 10,000 0 0.3
20/04/2010
9.56
 1,290,900 9.45 9.74 9.48 1,000 0 0.0
19/04/2010
9.45
 1,623,000 9.66 9.84 9.41 0 6,200 -0.2
16/04/2010
9.66
 1,680,000 9.81 9.88 9.59 5,000 100,000 -2.6
15/04/2010
9.81
 1,598,200 9.66 9.95 9.66 0 0 0
14/04/2010
9.66
 1,275,100 9.56 9.77 9.56 0 0 0
13/04/2010
9.56
 1,783,900 9.59 9.88 9.48 10,000 0 0.3
12/04/2010
9.59
 1,925,500 9.66 9.74 9.38 105,000 0 2.8
09/04/2010
9.66
 1,831,400 9.95 10.03 9.48 0 0 0
08/04/2010
9.95
 2,056,600 9.70 10.06 9.66 0 0 0
07/04/2010
9.70
 2,137,600 9.84 10.06 9.66 0 131,500 -3.6
06/04/2010
9.84
 5,657,300 9.56 10.17 9.70 0 0 0
05/04/2010
9.56
 1,268,700 8.98 9.56 9.02 0 0 0
02/04/2010
8.98
 1,697,500 9.12 9.20 8.84 0 2,000 -0.0
01/04/2010
9.12
 802,500 8.98 9.34 8.87 0 0 0
31/03/2010
8.98
 1,081,500 9.34 9.45 8.91 0 0 0
30/03/2010
9.34
 2,047,300 9.30 9.66 9.16 131,500 0 3.4
29/03/2010
9.30
 2,770,700 8.84 9.30 8.84 0 1,000 -0.0
26/03/2010
8.84
 835,300 8.62 8.91 8.58 0 0 0
25/03/2010
8.62
 907,000 9.09 9.09 8.58 0 0 0
24/03/2010
9.09
 1,398,300 8.76 9.12 8.84 7,200 0 0.2
23/03/2010
8.76
 621,100 8.80 9.12 8.65 0 0 0
22/03/2010
8.80
 757,100 9.16 9.16 8.76 0 0 0
19/03/2010
9.16
 924,500 9.20 9.30 8.94 0 100 -0.0
18/03/2010
9.20
 1,322,200 8.69 9.27 8.62 0 100 -0.0
17/03/2010
8.69
 1,369,900 8.87 9.05 8.40 0 6,500 -0.2
16/03/2010
8.87
 1,789,800 9.30 9.48 8.84 0 0 0
15/03/2010
9.30
 1,746,800 9.63 9.88 9.27 700 1,400 -0.0
12/03/2010
9.63
 1,318,500 9.63 9.81 9.56 0 3,800 -0.1
11/03/2010
9.63
 1,668,400 9.30 9.88 9.34 14,000 0 0.4

Chính sách bảo mật | Điều khoản sử dụng |