CTCP Ống thép Việt Đức VG PIPE (vgs)

17.90
-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)
26/07/2010
7.35
 486,200 7.42 7.56 7.32 0 900 -0.0
23/07/2010
7.42
 374,000 7.28 7.46 7.28 0 0 0
22/07/2010
7.28
 579,600 7.35 7.42 7.21 500 0 0.0
21/07/2010
7.35
 778,600 7.46 7.53 7.32 0 0 0
20/07/2010
7.46
 607,100 7.53 7.63 7.42 0 0 0
19/07/2010
7.53
 604,000 7.67 7.67 7.46 0 0 0
16/07/2010
7.67
 797,100 7.78 7.85 7.60 0 0 0
15/07/2010
7.78
 2,042,700 7.60 8.02 7.42 0 0 0
14/07/2010
7.60
 1,536,400 7.39 7.70 7.35 0 0 0
13/07/2010
7.39
 560,000 7.21 7.42 7.21 0 30,000 -0.6
12/07/2010
7.21
 288,900 7.17 7.25 7.14 0 0 0
09/07/2010
7.17
 339,500 7.25 7.39 7.17 0 0 0
08/07/2010
7.25
 415,500 7.14 7.49 7.21 1,000 0 0.0
07/07/2010
7.14
 356,200 7.10 7.28 7.10 10,000 0 0.2
06/07/2010
7.10
 449,000 7.25 7.28 7.07 0 0 0
05/07/2010
7.25
 385,600 7.17 7.32 7.17 0 0 0
02/07/2010
7.17
 362,800 7.21 7.28 7.14 0 0 0
01/07/2010
7.21
 274,200 7.25 7.28 7.10 0 0 0
30/06/2010
7.25
 437,100 7.39 7.39 7.10 500 0 0.0
29/06/2010
7.39
 592,800 7.35 7.60 7.35 0 0 0
28/06/2010
7.35
 948,400 7.35 7.39 7.21 5,000 0 0.1
25/06/2010
7.35
 600,800 7.49 7.53 7.28 16,000 0 0.3
24/06/2010
7.49
 463,600 7.49 7.78 7.46 20,000 3,000 0.4
23/06/2010
7.49
 506,600 7.60 7.60 7.42 24,800 0 0.5
22/06/2010
7.60
 1,387,400 7.39 7.74 7.32 29,400 0 0.6
21/06/2010
7.39
 600,800 7.42 7.42 7.32 0 0 0
18/06/2010
7.42
 380,400 7.32 7.49 7.35 0 0 0
17/06/2010
7.32
 326,200 7.53 7.60 7.32 0 0 0
16/06/2010
7.53
 757,500 7.35 7.60 7.35 0 0 0
15/06/2010
7.35
 557,800 7.32 7.39 7.25 0 0 0
14/06/2010
7.32
 349,800 7.32 7.39 7.25 4,000 0 0.1
11/06/2010
7.32
 519,100 7.32 7.49 7.28 0 0 0
10/06/2010
7.32
 278,700 7.28 7.39 7.21 0 50,000 -1.0
09/06/2010
7.28
 327,500 7.39 7.49 7.21 0 0 0
08/06/2010
7.39
 508,000 7.21 7.39 6.89 500 0 0.0
07/06/2010
7.21
 1,182,000 7.53 7.53 7.07 51,600 0 1.1
04/06/2010
7.53
 581,500 7.70 7.81 7.49 2,000 0 0.0
03/06/2010
7.70
 483,700 7.70 8.06 7.67 3,000 0 0.1
02/06/2010
7.70
 396,900 7.81 7.81 7.53 0 0 0
01/06/2010
7.81
 675,400 7.92 7.92 7.60 4,000 0 0.1
31/05/2010
7.92
 532,800 8.16 8.16 7.78 3,000 0 0.1
28/05/2010
8.16
 1,294,100 7.70 8.16 7.95 0 0 0
27/05/2010
7.70
 815,500 7.63 7.81 7.35 0 0 0
26/05/2010
7.63
 1,020,800 7.07 7.63 7.07 2,000 0 0.0
25/05/2010
7.07
 668,300 7.25 7.25 6.86 0 0 0
24/05/2010
7.25
 693,200 7.10 7.32 7.07 0 0 0
21/05/2010
7.10
 1,633,500 7.81 7.81 7.10 0 0 0
20/05/2010
7.81
 1,292,500 7.78 7.99 7.28 500 0 0.0
19/05/2010
7.78
 1,289,000 8.20 8.41 7.70 15,000 0 0.3
18/05/2010
8.20
 984,800 8.27 8.55 8.13 5,000 0 0.1
17/05/2010
8.27
 783,200 8.69 8.80 8.27 5,000 0 0.1
14/05/2010
8.69
 583,200 8.77 8.84 8.62 0 0 0
13/05/2010
8.77
 1,034,400 8.59 8.98 8.59 5,000 0 0.1
12/05/2010
8.59
 1,742,500 9.01 9.19 8.48 20,500 0 0.5
11/05/2010
9.01
 1,042,700 9.05 9.37 8.94 0 0 0
10/05/2010
9.05
 1,225,500 9.19 9.51 8.87 0 10,800 -0.3
07/05/2010
9.19
 1,106,700 9.54 9.83 9.01 0 0 0
06/05/2010
9.54
 2,199,000 9.01 9.54 8.94 0 0 0
05/05/2010
9.01
 1,669,400 9.15 9.26 8.91 20,000 0 0
04/05/2010
9.15
 1,155,000 9.15 9.37 9.05 0 0 0
29/04/2010
9.15
 975,900 9.01 9.40 9.05 20,000 0 0.5
28/04/2010
9.01
 739,800 8.98 9.12 8.87 0 0 0
27/04/2010: Cổ tức tiền mặt tỉ lệ: 6%
27/04/2010
8.98
 1,069,200 9.05 9.26 8.98 1,000 0 0.0
26/04/2010
9.05
 785,200 9.15 9.22 9.01 0 2,000 -0.1
22/04/2010
9.15
 1,643,600 9.22 9.39 9.08 100,000 0 2.6
21/04/2010
9.22
 1,489,900 9.15 9.29 9.01 10,000 0 0.3
20/04/2010
9.15
 1,290,900 9.05 9.32 9.08 1,000 0 0.0
19/04/2010
9.05
 1,623,000 9.26 9.43 9.01 0 6,200 -0.2
16/04/2010
9.26
 1,680,000 9.39 9.46 9.19 5,000 100,000 -2.6
15/04/2010
9.39
 1,598,200 9.26 9.53 9.26 0 0 0
14/04/2010
9.26
 1,275,100 9.15 9.36 9.15 0 0 0
13/04/2010
9.15
 1,783,900 9.19 9.46 9.08 10,000 0 0.3
12/04/2010
9.19
 1,925,500 9.26 9.32 8.98 105,000 0 2.8
09/04/2010
9.26
 1,831,400 9.53 9.60 9.08 0 0 0
08/04/2010
9.53
 2,056,600 9.29 9.63 9.26 0 0 0
07/04/2010
9.29
 2,137,600 9.43 9.63 9.26 0 131,500 -3.6
06/04/2010
9.43
 5,657,300 9.15 9.74 9.29 0 0 0
05/04/2010
9.15
 1,268,700 8.60 9.15 8.63 0 0 0
02/04/2010
8.60
 1,697,500 8.74 8.81 8.46 0 2,000 -0.0
01/04/2010
8.74
 802,500 8.60 8.94 8.50 0 0 0
31/03/2010
8.60
 1,081,500 8.94 9.05 8.53 0 0 0
30/03/2010
8.94
 2,047,300 8.91 9.26 8.77 131,500 0 3.4
29/03/2010
8.91
 2,770,700 8.46 8.91 8.46 0 1,000 -0.0
26/03/2010
8.46
 835,300 8.25 8.53 8.22 0 0 0
25/03/2010
8.25
 907,000 8.70 8.70 8.22 0 0 0
24/03/2010
8.70
 1,398,300 8.39 8.74 8.46 7,200 0 0.2
23/03/2010
8.39
 621,100 8.43 8.74 8.29 0 0 0
22/03/2010
8.43
 757,100 8.77 8.77 8.39 0 0 0
19/03/2010
8.77
 924,500 8.81 8.91 8.56 0 100 -0.0
18/03/2010
8.81
 1,322,200 8.32 8.88 8.25 0 100 -0.0
17/03/2010
8.32
 1,369,900 8.50 8.67 8.05 0 6,500 -0.2
16/03/2010
8.50
 1,789,800 8.91 9.08 8.46 0 0 0
15/03/2010
8.91
 1,746,800 9.22 9.46 8.88 700 1,400 -0.0
12/03/2010
9.22
 1,318,500 9.22 9.39 9.15 0 3,800 -0.1
11/03/2010
9.22
 1,668,400 8.91 9.46 8.94 14,000 0 0.4
10/03/2010
8.91
 1,779,000 9.01 9.12 8.77 0 0 0
09/03/2010
9.01
 1,649,700 9.15 9.32 8.84 0 10,500 -0.3
08/03/2010
9.15
 1,711,700 8.84 9.32 8.77 0 0 0
05/03/2010
8.84
 1,544,600 8.77 8.98 8.63 2,000 0 0.1
04/03/2010
8.77
 1,215,700 8.74 9.12 8.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |