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)
07/07/2009
4.27
 310,200 4.00 4.27 4.17 0 0 0
06/07/2009
4.00
 197,300 3.89 4.00 3.93 0 0 0
03/07/2009
3.89
 314,000 3.93 3.95 3.61 500 0 0
02/07/2009
3.93
 309,800 4.06 4.17 3.78 0 0 0
01/07/2009
4.06
 9,500 4.36 4.36 4.06 0 0 0
30/06/2009
4.36
 71,100 4.57 4.74 4.36 200 0 0
29/06/2009
4.57
 155,600 4.81 5.13 4.53 0 0 0
26/06/2009
4.81
 289,200 4.55 5.04 4.49 0 0 0
25/06/2009
4.55
 353,100 4.81 4.87 4.34 0 0 0
24/06/2009
4.81
 631,400 4.51 4.81 4.21 0 0 0
23/06/2009
4.51
 49,900 4.81 4.81 4.51 0 0 0
22/06/2009
4.81
 127,500 5.06 5.30 4.81 0 0 0
19/06/2009
5.06
 437,000 5.13 5.43 4.81 0 0 0
18/06/2009
5.13
 624,200 4.98 5.13 4.83 0 0 0
17/06/2009
4.98
 569,300 5.04 5.34 4.77 0 0 0
16/06/2009
5.04
 402,200 5.45 5.45 5.04 0 0 0
15/06/2009
5.45
 1,191,400 5.11 5.45 4.81 0 0 0
12/06/2009
5.11
 55,600 4.79 5.11 5.11 0 0 0
11/06/2009
4.79
 81,300 4.53 4.79 4.79 0 0 0
10/06/2009
4.53
 1,834,700 4.25 4.53 4.30 0 74,800 0
09/06/2009
4.25
 167,600 3.97 4.25 4.25 0 0 0
08/06/2009
3.97
 16,400 3.72 3.97 3.97 0 0 0
05/06/2009
3.72
 116,700 3.53 3.72 3.72 0 0 0
04/06/2009
3.53
 394,500 3.29 3.53 3.31 0 0 0
03/06/2009
3.29
 322,000 3.42 3.44 3.23 0 0 0
02/06/2009
3.42
 508,800 3.31 3.53 3.31 2,000 100 0
01/06/2009
3.31
 388,800 3.08 3.31 3.23 0 0 0
29/05/2009
3.08
 499,400 3.10 3.27 2.88 0 0 0
28/05/2009
3.10
 145,800 3.29 3.29 3.10 1,000 0 0
27/05/2009
3.29
 718,400 3.53 3.63 3.29 38,000 0 0
26/05/2009
3.53
 377,200 3.40 3.63 3.40 0 0 0
25/05/2009
3.40
 170,500 3.18 3.40 3.23 0 0 0
22/05/2009
3.18
 971,200 2.99 3.18 2.99 0 0 0
21/05/2009
2.99
 1,836,300 2.80 2.99 2.95 34,800 0 0
20/05/2009
2.80
 23,900 2.63 2.80 2.80 0 0 0
19/05/2009
2.63
 23,600 2.46 2.63 2.63 0 0 0
18/05/2009
2.46
 145,900 2.33 2.46 2.46 0 17,600 0
15/05/2009
2.33
 840,500 2.20 2.33 2.24 0 0 0
14/05/2009
2.20
 136,800 2.24 2.24 2.14 0 0 0
13/05/2009
2.24
 151,900 2.24 2.33 2.20 0 0 0
12/05/2009
2.24
 76,300 2.24 2.27 2.14 0 1,100 0
11/05/2009: Cổ tức tiền mặt tỉ lệ: 6%
11/05/2009
2.24
 250,900 2.18 2.33 2.18 0 0 0
08/05/2009
2.18
 174,400 2.24 2.32 2.10 0 0 0
07/05/2009
2.24
 113,800 2.18 2.30 2.18 0 400 0
06/05/2009
2.18
 132,400 2.26 2.26 2.18 0 0 0
05/05/2009
2.26
 331,100 2.22 2.36 2.24 0 0 0
04/05/2009
2.22
 319,400 2.04 2.22 2.10 0 8,000 0
29/04/2009
2.04
 106,400 2.02 2.20 1.94 0 0 0
28/04/2009
2.02
 119,800 2.02 2.24 1.96 0 0 0
27/04/2009
2.02
 80,600 2.00 2.24 1.96 0 0 0
24/04/2009
2.00
 140,100 1.98 2.20 1.96 0 0 0
23/04/2009
1.98
 128,600 2.02 2.12 1.98 0 0 0
22/04/2009
2.02
 250,400 1.92 2.02 1.82 0 0 0
21/04/2009
1.92
 179,200 2.04 2.04 1.90 0 0 0
20/04/2009
2.04
 18,000 2.18 2.18 2.04 0 0 0
17/04/2009
2.18
 297,600 2.28 2.32 2.18 0 0 0
16/04/2009
2.28
 207,500 2.26 2.50 2.20 0 1,300 0
15/04/2009
2.26
 208,200 2.44 2.56 2.24 100 0 0
14/04/2009
2.44
 291,800 2.30 2.44 2.24 100 5,200 0
13/04/2009
2.30
 240,300 2.18 2.30 2.22 0 0 0
10/04/2009
2.18
 245,800 2.04 2.20 2.08 0 0 0
09/04/2009
2.04
 157,900 1.98 2.16 1.96 1,300 0 0
08/04/2009
1.98
 148,000 2.16 2.16 1.98 5,200 0 0
07/04/2009
2.16
 336,500 2.08 2.20 1.98 0 100 0
03/04/2009
2.08
 352,100 1.98 2.12 2.00 0 0 0
02/04/2009
1.98
 275,000 1.98 2.08 1.92 0 0 0
01/04/2009
1.98
 143,800 1.88 1.98 1.90 0 0 0
31/03/2009
1.88
 177,600 1.82 1.90 1.76 100 0 0
30/03/2009
1.82
 118,100 1.80 1.92 1.74 0 0 0
27/03/2009
1.80
 475,000 1.70 1.80 1.74 0 0 0
26/03/2009
1.70
 53,200 1.70 1.76 1.68 0 0 0
25/03/2009
1.70
 40,400 1.74 1.74 1.65 0 0 0
24/03/2009
1.74
 187,400 1.63 1.78 1.70 0 0 0
23/03/2009
1.63
 83,700 1.68 1.74 1.63 100 0 0
20/03/2009
1.68
 133,400 1.68 1.78 1.68 0 0 0
19/03/2009
1.68
 64,400 1.82 1.86 1.65 0 0 0
18/03/2009
1.82
 232,900 1.76 1.82 1.74 0 0 0
17/03/2009
1.76
 160,700 1.68 1.76 1.70 0 0 0
16/03/2009
1.68
 85,400 1.74 1.74 1.68 0 0 0
13/03/2009
1.74
 192,700 1.68 1.86 1.72 0 0 0
12/03/2009
1.68
 340,400 1.72 1.82 1.63 0 0 0
11/03/2009
1.72
 41,700 1.61 1.72 1.72 0 0 0
10/03/2009
1.61
 63,800 1.51 1.61 1.59 0 0 0
09/03/2009
1.51
 108,900 1.45 1.51 1.47 0 0 0
06/03/2009
1.45
 184,800 1.49 1.49 1.41 0 0 0
05/03/2009
1.49
 24,600 1.53 1.55 1.49 0 0 0
04/03/2009
1.53
 27,700 1.51 1.57 1.49 0 0 0
03/03/2009
1.51
 67,300 1.51 1.59 1.47 0 0 0
02/03/2009
1.51
 44,700 1.49 1.57 1.45 0 0 0
27/02/2009
1.49
 146,400 1.55 1.57 1.45 0 0 0
26/02/2009
1.55
 30,000 1.63 1.63 1.55 0 0 0
25/02/2009
1.63
 49,200 1.57 1.65 1.59 0 0 0
24/02/2009
1.57
 131,100 1.59 1.70 1.57 0 0 0
23/02/2009
1.59
 66,900 1.57 1.70 1.57 0 0 0
20/02/2009
1.57
 99,900 1.55 1.59 1.57 0 0 0
19/02/2009
1.55
 34,600 1.57 1.61 1.53 0 1,500 0
18/02/2009
1.57
 98,700 1.63 1.70 1.53 0 0 0
17/02/2009
1.63
 88,000 1.70 1.72 1.61 0 0 0
16/02/2009
1.70
 43,300 1.72 1.78 1.70 0 0 0
13/02/2009
1.72
 115,800 1.65 1.78 1.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |