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)
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
10/03/2010
9.30
 1,779,000 9.41 9.52 9.16 0 0 0
09/03/2010
9.41
 1,649,700 9.56 9.74 9.23 0 10,500 -0.3
08/03/2010
9.56
 1,711,700 9.23 9.74 9.16 0 0 0
05/03/2010
9.23
 1,544,600 9.16 9.38 9.02 2,000 0 0.1
04/03/2010
9.16
 1,215,700 9.12 9.52 9.02 0 0 0
03/03/2010
9.12
 1,731,000 8.69 9.12 8.65 7,500 0 0.2
02/03/2010
8.69
 3,336,300 8.26 8.69 8.19 8,700 0 0.2
01/03/2010
8.26
 1,362,800 7.90 8.26 7.83 0 1,000 -0.0
26/02/2010
7.90
 751,600 7.83 7.93 7.68 0 0 0
25/02/2010
7.83
 716,000 7.93 8.08 7.72 0 0 0
24/02/2010
7.93
 597,600 7.83 8.01 7.57 0 0 0
23/02/2010
7.83
 514,300 8.15 8.15 7.75 0 0 0
22/02/2010
8.15
 634,600 8.04 8.37 8.11 0 0 0
12/02/2010
8.04
 564,100 7.86 8.22 7.90 0 0 0
11/02/2010
7.86
 785,300 7.86 7.97 7.65 0 0 0
10/02/2010
7.86
 597,600 7.75 7.97 7.72 1,500 0 0.0
09/02/2010
7.75
 557,500 8.04 8.04 7.68 0 0 0
08/02/2010
8.04
 452,400 8.15 8.19 7.97 0 0 0
05/02/2010
8.15
 2,091,800 8.08 8.33 7.83 5,000 0 0.1
04/02/2010
8.08
 1,020,500 7.97 8.15 7.83 1,500 0 0.0
03/02/2010
7.97
 534,800 7.93 8.11 7.79 0 0 0
02/02/2010
7.93
 718,300 8.22 8.33 7.86 3,000 0 0.1
01/02/2010
8.22
 1,103,900 8.08 8.37 7.97 0 0 0
29/01/2010
8.08
 1,268,000 7.72 8.29 7.21 0 0 0
28/01/2010
7.72
 1,137,800 7.93 8.01 7.68 0 0 0
27/01/2010
7.93
 1,949,300 8.19 8.69 7.83 0 0 0
26/01/2010
8.19
 546,600 7.75 8.19 7.93 0 0 0
25/01/2010
7.75
 1,029,500 7.39 7.75 7.28 0 0 0
22/01/2010
7.39
 980,000 7.32 7.57 6.92 0 0 0
21/01/2010
7.32
 970,900 7.79 7.79 7.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |