CTCP Ống thép Việt Đức VG PIPE (vgs)

25.70
-0.50
(-1.91%)
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
(2025-11-17) 		-4 -13.70% 11,053,400 -18,800 -0.7
25
29.40
26.20
2 tháng
(2025-10-17) 		-7.20 -22.22% 31,171,000 -569,400 -17.3
25
32.40
26.20
3 tháng
(2025-09-17) 		-5.10 -16.83% 58,429,000 -532,600 -16.1
25
33.70
26.20
6 tháng
(2025-06-19) 		0.47 1.91% 176,346,200 -304,200 -7.4
23.91
34.30
26.20
12 tháng
(2024-12-23) 		-3.71 -12.83% 269,432,849 -623,812 -15.1
17.55
34.30
26.20
24 tháng
(2023-12-27) 		5.03 24.92% 505,169,374 -342,000 -11.3
17.55
37.06
26.20
36 tháng
(2023-01-03) 		16.07 176.01% 722,312,931 -329,979 -11.3
8.97
37.06
26.20
60 tháng
(2021-01-11) 		16.94 205.09% 965,825,602 -317,693 -13.6
4.96
37.06
26.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/10/2020
5.01
 29,700 5.01 5.01 4.88 0 4,400 -0.0
01/10/2020
5.01
 14,235 5.01 5.14 5.01 0 10,700 -0.1
30/09/2020
5.01
 24,809 5.01 5.07 5.01 0 20,800 -0.2
29/09/2020
5.01
 59,453 5.20 5.27 4.94 0 9,000 -0.1
28/09/2020
5.20
 45,611 4.75 5.20 4.75 0 7,300 -0.1
25/09/2020
4.75
 9,125 4.62 4.75 4.68 0 0 0
24/09/2020
4.62
 8,760 4.68 4.75 4.62 0 0 0
23/09/2020
4.68
 7,328 4.75 4.75 4.62 0 8 -0.0
22/09/2020
4.75
 26,500 4.75 4.75 4.68 0 0 0
21/09/2020
4.75
 30,400 4.68 4.75 4.68 0 0 0
18/09/2020
4.68
 14,318 4.62 4.75 4.62 0 0 0
17/09/2020
4.62
 35,388 4.68 4.68 4.55 0 0 0
16/09/2020
4.68
 30,333 4.68 4.75 4.62 0 0 0
15/09/2020
4.68
 34,150 4.75 4.75 4.55 0 0 0
14/09/2020
4.75
 5,020 4.75 4.75 4.68 0 0 0
11/09/2020
4.75
 12,918 4.68 4.88 4.62 18 0 0.0
10/09/2020
4.68
 10,510 4.68 4.75 4.68 0 0 0
09/09/2020
4.68
 8,170 4.68 4.68 4.62 0 0 0
08/09/2020
4.68
 8,910 4.55 4.68 4.55 0 0 0
07/09/2020
4.55
 3,805 4.68 4.68 4.55 0 0 0
04/09/2020
4.68
 2,081 4.68 4.68 4.68 0 0 0
03/09/2020
4.68
 35,110 4.68 4.68 4.68 0 0 0
01/09/2020
4.68
 5,000 4.68 4.68 4.68 0 0 0
31/08/2020
4.68
 2,235 4.75 4.75 4.68 0 0 0
28/08/2020
4.75
 45,100 4.68 4.75 4.62 0 0 0
27/08/2020
4.68
 3,728 4.68 4.68 4.62 0 0 0
26/08/2020
4.68
 2,163 4.68 4.68 4.62 0 0 0
25/08/2020
4.68
 4,915 4.62 4.68 4.55 0 0 0
24/08/2020
4.62
 13,024 4.62 4.62 4.62 0 0 0
21/08/2020
4.62
 3,900 4.55 4.62 4.55 0 0 0
20/08/2020
4.55
 5,005 4.55 4.55 4.55 0 0 0
19/08/2020
4.55
 4,400 4.49 4.62 4.55 0 0 0
18/08/2020
4.49
 4,050 4.55 4.55 4.49 0 0 0
17/08/2020
4.55
 200 4.49 4.55 4.42 0 0 0
14/08/2020
4.49
 20,040 4.55 4.55 4.49 0 0 0
13/08/2020
4.55
 6,637 4.55 4.55 4.42 0 0 0
12/08/2020
4.55
 5,910 4.49 4.55 4.49 0 0 0
11/08/2020
4.49
 9,272 4.55 4.55 4.42 0 0 0
10/08/2020
4.55
 5,021 4.55 4.62 4.55 0 0 0
07/08/2020
4.55
 1,100 4.55 4.55 4.42 0 0 0
06/08/2020
4.55
 1,066 4.55 4.55 4.55 0 0 0
05/08/2020
4.55
 2,201 4.42 4.62 4.42 0 0 0
04/08/2020
4.42
 8,100 4.55 4.55 4.36 0 0 0
03/08/2020
4.55
 160 4.55 4.55 4.55 0 0 0
31/07/2020
4.55
 1,900 4.55 4.55 4.55 0 0 0
30/07/2020
4.55
 150 4.49 4.55 4.55 0 0 0
29/07/2020
4.49
 860 4.55 4.62 4.23 0 0 0
28/07/2020
4.55
 2,800 4.55 4.55 4.55 0 0 0
27/07/2020
4.55
 12,650 4.55 4.55 4.23 0 0 0
24/07/2020
4.55
 7,800 4.62 4.62 4.49 0 0 0
23/07/2020
4.62
 2,600 4.55 4.62 4.49 0 0 0
22/07/2020
4.55
 7,920 4.55 4.55 4.55 0 0 0
21/07/2020
4.55
 1,300 4.55 4.55 4.49 0 0 0
20/07/2020
4.55
 2,400 4.55 4.62 4.55 0 0 0
17/07/2020
4.55
 5,610 4.55 4.62 4.55 100 0 0.0
16/07/2020
4.55
 100 4.62 4.62 4.55 0 0 0
15/07/2020
4.62
 11,234 4.55 4.68 4.55 0 0 0
14/07/2020
4.55
 7,150 4.55 4.55 4.55 0 0 0
13/07/2020
4.55
 13,000 4.62 4.62 4.55 0 0 0
10/07/2020
4.62
 5,510 4.68 4.68 4.55 0 0 0
09/07/2020
4.68
 21,840 4.62 4.68 4.55 0 0 0
08/07/2020
4.62
 7,997 4.49 4.62 4.55 0 0 0
07/07/2020
4.49
 17,029 4.62 4.62 4.49 0 0 0
06/07/2020
4.62
 24,962 4.55 4.62 4.55 0 0 0
03/07/2020
4.55
 7,250 4.55 4.55 4.55 0 0 0
02/07/2020
4.55
 3,570 4.55 4.55 4.49 0 0 0
01/07/2020
4.55
 1,334 4.49 4.55 4.49 0 0 0
30/06/2020
4.49
 36,066 4.55 4.62 4.36 0 0 0
29/06/2020
4.55
 7,800 4.62 4.62 4.49 0 0 0
26/06/2020
4.62
 3,600 4.62 4.62 4.55 0 0 0
25/06/2020
4.62
 14,300 4.68 4.68 4.23 0 0 0
24/06/2020
4.68
 11,250 4.68 4.75 4.62 0 0 0
23/06/2020
4.68
 30,470 4.88 4.88 4.62 0 0 0
22/06/2020
4.88
 34,154 4.88 4.94 4.81 0 0 0
19/06/2020
4.88
 16,940 4.94 4.94 4.81 0 0 0
18/06/2020
4.94
 19,166 5.07 5.07 4.81 100 0 0.0
17/06/2020: Cổ tức tiền mặt tỉ lệ: 7%
17/06/2020
5.07
 97,700 4.81 5.07 4.81 0 1,600 -0.0
16/06/2020
4.81
 16,480 4.81 4.87 4.75 0 1,600 -0.0
15/06/2020
4.81
 19,352 4.87 4.87 4.75 0 3,400 -0.0
12/06/2020
4.87
 21,449 4.87 4.87 4.75 0 3,010 -0.0
11/06/2020
4.87
 22,882 4.87 4.87 4.75 0 6,800 -0.1
10/06/2020
4.87
 35,380 4.87 4.93 4.81 0 10,000 -0.1
09/06/2020
4.87
 21,966 4.87 4.93 4.81 0 4,630 -0.0
08/06/2020
4.87
 41,040 4.87 4.99 4.87 0 14,000 -0.1
05/06/2020
4.87
 29,020 4.87 4.87 4.81 0 0 0
04/06/2020
4.87
 15,120 4.81 4.87 4.81 0 0 0
03/06/2020
4.81
 12,404 4.81 4.81 4.75 0 0 0
02/06/2020
4.81
 16,654 4.81 4.81 4.69 0 0 0
01/06/2020
4.81
 18,146 4.87 4.87 4.81 0 0 0
29/05/2020
4.87
 24,844 4.75 4.87 4.75 0 0 0
28/05/2020
4.75
 57,949 4.81 4.87 4.69 0 0 0
27/05/2020
4.81
 22,150 4.75 4.81 4.69 100 0 0
26/05/2020
4.75
 12,090 4.69 4.75 4.69 0 0 0
25/05/2020
4.69
 15,840 4.75 4.81 4.69 0 0 0
22/05/2020
4.75
 66,305 4.75 4.81 4.69 0 0 0
21/05/2020
4.75
 10,896 4.69 4.75 4.52 0 0 0
20/05/2020
4.69
 11,762 4.52 4.69 4.46 0 0 0
19/05/2020
4.52
 11,830 4.52 4.63 4.52 0 0 0
18/05/2020
4.52
 6,510 4.69 4.69 4.52 0 0 0
15/05/2020
4.69
 11,100 4.69 4.69 4.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |