CTCP Ống thép Việt Đức VG PIPE (vgs)

19.10
0.10
(0.53%)
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
(2026-09-04) 		-3.80 -21.35% 2,608,000 14,700 0.2
14
19
19
2 tháng
(2026-08-05) 		-4 -22.22% 4,460,200 -1,100 -0.1
14
19
19
3 tháng
(2026-07-06) 		-7 -33.33% 7,354,500 7,600 0.0
14
21.30
19
6 tháng
(2026-04-07) 		-8.03 -36.44% 24,415,500 -127,200 -3.2
14
26.50
19
12 tháng
(2025-10-09) 		-15.40 -52.38% 111,747,600 -541,600 -16.1
14
32.27
19
24 tháng
(2024-10-14) 		-19.08 -57.68% 366,517,426 -544,422 -20.1
14
33.60
19
36 tháng
(2023-10-20) 		-1.01 -6.71% 626,519,535 -212,055 -15.3
10.45
35.49
19
60 tháng
(2021-11-01) 		-13.72 -49.50% 916,688,574 -179,628 -15.3
4.75
35.49
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/10/2020
5.17
 138,826 5.29 5.42 5.11 0 0 0
15/10/2020
5.11
 308,990 4.67 5.11 4.61 0 187,300 -1.4
14/10/2020
4.67
 92,267 4.67 4.73 4.67 0 70,400 -0.5
13/10/2020
4.73
 8,835 4.73 4.73 4.67 0 0 0
12/10/2020
4.80
 11,100 4.80 4.86 4.73 0 9,400 -0.1
09/10/2020
4.80
 54,198 4.92 4.92 4.80 0 53,400 -0.4
08/10/2020
4.80
 89,020 4.80 4.80 4.73 0 66,700 -0.5
07/10/2020
4.80
 85,564 4.73 4.80 4.73 0 36,700 -0.3
06/10/2020
4.80
 5,649 4.80 4.80 4.73 0 3,800 0.0
05/10/2020
4.80
 1,850 4.80 4.80 4.73 0 100 0.0
02/10/2020
4.80
 29,700 4.67 4.80 4.67 0 4,400 0.0
01/10/2020
4.80
 14,235 4.86 4.92 4.80 0 10,700 -0.1
30/09/2020
4.80
 24,809 4.86 4.86 4.80 0 20,800 -0.2
29/09/2020
4.80
 59,453 4.98 5.04 4.73 0 9,000 -0.1
28/09/2020
4.98
 45,611 4.55 4.98 4.55 0 7,300 -0.1
25/09/2020
4.55
 9,125 4.48 4.55 4.48 0 0 0
24/09/2020
4.42
 8,760 4.48 4.55 4.42 0 0 0
23/09/2020
4.48
 7,328 4.55 4.55 4.42 0 8 0.0
22/09/2020
4.55
 26,500 4.48 4.55 4.48 0 0 0
21/09/2020
4.55
 30,410 4.48 4.55 4.48 0 0 0
18/09/2020
4.48
 14,318 4.48 4.55 4.42 0 0 0
17/09/2020
4.42
 35,388 4.48 4.48 4.36 0 0 0
16/09/2020
4.48
 30,333 4.48 4.55 4.42 0 0 0
15/09/2020
4.48
 34,150 4.42 4.55 4.36 0 0 0
14/09/2020
4.55
 5,020 4.48 4.55 4.48 0 0 0
11/09/2020
4.55
 12,918 4.55 4.67 4.42 18 0 0.0
10/09/2020
4.48
 10,510 4.55 4.55 4.48 0 0 0
09/09/2020
4.48
 8,170 4.42 4.48 4.42 0 0 0
08/09/2020
4.48
 8,910 4.36 4.48 4.36 0 0 0
07/09/2020
4.36
 3,805 4.48 4.48 4.36 0 0 0
04/09/2020
4.48
 2,081 4.48 4.48 4.48 0 0 0
03/09/2020
4.48
 35,110 4.48 4.48 4.48 0 0 0
01/09/2020
4.48
 5,000 4.48 4.48 4.48 0 0 0
31/08/2020
4.48
 2,235 4.48 4.48 4.48 0 0 0
28/08/2020
4.55
 45,100 4.42 4.55 4.42 0 0 0
27/08/2020
4.48
 3,728 4.42 4.48 4.42 0 0 0
26/08/2020
4.48
 2,163 4.42 4.48 4.42 0 0 0
25/08/2020
4.48
 4,915 4.36 4.48 4.36 0 0 0
24/08/2020
4.42
 13,024 4.42 4.42 4.42 0 0 0
21/08/2020
4.42
 3,900 4.42 4.42 4.36 0 0 0
20/08/2020
4.36
 5,005 4.36 4.36 4.36 0 0 0
19/08/2020
4.36
 4,400 4.36 4.42 4.36 0 0 0
18/08/2020
4.30
 4,050 4.36 4.36 4.30 0 0 0
17/08/2020
4.36
 200 4.24 4.36 4.24 0 0 0
14/08/2020
4.30
 20,040 4.30 4.36 4.30 0 0 0
13/08/2020
4.36
 6,637 4.24 4.36 4.24 0 0 0
12/08/2020
4.36
 5,910 4.36 4.36 4.30 0 0 0
11/08/2020
4.30
 9,272 4.24 4.36 4.24 0 0 0
10/08/2020
4.36
 5,021 4.42 4.42 4.36 0 0 0
07/08/2020
4.36
 1,100 4.24 4.36 4.24 0 0 0
06/08/2020
4.36
 1,066 4.36 4.36 4.36 0 0 0
05/08/2020
4.36
 2,201 4.24 4.42 4.24 0 0 0
04/08/2020
4.24
 8,100 4.36 4.36 4.17 0 0 0
03/08/2020
4.36
 160 4.36 4.36 4.36 0 0 0
31/07/2020
4.36
 1,900 4.36 4.36 4.36 0 0 0
30/07/2020
4.36
 150 4.36 4.36 4.36 0 0 0
29/07/2020
4.30
 860 4.05 4.42 4.05 0 0 0
28/07/2020
4.36
 2,800 4.36 4.36 4.36 0 0 0
27/07/2020
4.36
 12,650 4.36 4.36 4.05 0 0 0
24/07/2020
4.36
 7,800 4.36 4.36 4.30 0 0 0
23/07/2020
4.42
 2,650 4.36 4.42 4.30 0 0 0
22/07/2020
4.36
 7,920 4.36 4.36 4.36 0 0 0
21/07/2020
4.36
 1,342 4.30 4.36 4.30 0 0 0
20/07/2020
4.36
 2,400 4.42 4.42 4.36 0 0 0
17/07/2020
4.36
 5,610 4.42 4.42 4.36 100 0 0.0
16/07/2020
4.36
 100 4.36 4.36 4.36 0 0 0
15/07/2020
4.42
 11,234 4.36 4.48 4.36 0 0 0
14/07/2020
4.36
 7,150 4.36 4.36 4.36 0 0 0
13/07/2020
4.36
 13,000 4.42 4.42 4.36 0 0 0
10/07/2020
4.42
 5,510 4.36 4.42 4.36 0 0 0
09/07/2020
4.48
 21,840 4.36 4.48 4.36 0 0 0
08/07/2020
4.42
 7,997 4.42 4.42 4.36 0 0 0
07/07/2020
4.30
 17,029 4.42 4.42 4.30 0 0 0
06/07/2020
4.42
 24,962 4.36 4.42 4.36 0 0 0
03/07/2020
4.36
 7,250 4.36 4.36 4.36 0 0 0
02/07/2020
4.36
 3,570 4.36 4.36 4.30 0 0 0
01/07/2020
4.36
 1,334 4.30 4.36 4.30 0 0 0
30/06/2020
4.30
 36,066 4.36 4.42 4.17 0 0 0
29/06/2020
4.36
 7,800 4.36 4.36 4.30 0 0 0
26/06/2020
4.42
 3,650 4.42 4.42 4.36 0 0 0
25/06/2020
4.42
 14,300 4.36 4.42 4.05 0 0 0
24/06/2020
4.48
 11,250 4.55 4.55 4.42 0 0 0
23/06/2020
4.48
 30,470 4.61 4.61 4.42 0 0 0
22/06/2020
4.67
 34,154 4.67 4.73 4.61 0 0 0
19/06/2020
4.67
 16,940 4.61 4.67 4.61 0 0 0
18/06/2020
4.73
 19,166 4.86 4.86 4.61 100 0 0.0
17/06/2020: Cổ tức tiền mặt tỉ lệ: 7%
17/06/2020
4.86
 97,700 4.61 4.86 4.61 0 1,600 0.0
16/06/2020
4.61
 16,480 4.61 4.67 4.55 0 1,600 0.0
15/06/2020
4.61
 19,352 4.67 4.67 4.55 0 3,400 0.0
12/06/2020
4.67
 21,449 4.61 4.67 4.55 0 3,010 0.0
11/06/2020
4.67
 22,882 4.67 4.67 4.55 0 6,800 -0.1
10/06/2020
4.67
 35,380 4.72 4.72 4.61 0 10,000 -0.1
09/06/2020
4.67
 21,966 4.67 4.72 4.61 0 4,630 0.0
08/06/2020
4.67
 41,040 4.78 4.78 4.67 0 14,000 -0.1
05/06/2020
4.67
 29,020 4.61 4.67 4.61 0 0 0
04/06/2020
4.67
 15,120 4.67 4.67 4.61 0 0 0
03/06/2020
4.61
 12,404 4.55 4.61 4.55 0 0 0
02/06/2020
4.61
 16,654 4.55 4.61 4.50 0 0 0
01/06/2020
4.61
 18,146 4.67 4.67 4.61 0 0 0
29/05/2020
4.67
 24,844 4.55 4.67 4.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc