CTCP Ống thép Việt Đức VG PIPE (vgs)

16.50
0.20
(1.23%)
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
(2026-08-19) 		-1.40 -7.91% 2,965,400 -22,800 -0.9
16.10
26.50
16.50
2 tháng
(2026-07-20) 		-1.90 -10.44% 5,426,100 -26,300 -1.0
16.10
26.50
16.50
3 tháng
(2026-06-22) 		-5.30 -24.54% 8,827,600 -44,000 -1.4
16.10
26.50
16.50
6 tháng
(2026-03-23) 		-4.48 -21.56% 28,540,900 -61,500 -1.9
15.42
26.50
16.50
12 tháng
(2025-09-23) 		-12.43 -43.26% 122,190,700 -645,200 -19.4
15.42
32.27
16.50
24 tháng
(2024-09-30) 		-17.74 -52.11% 381,786,862 -932,562 -33.3
14.02
34.04
16.50
36 tháng
(2023-10-04) 		1.38 9.22% 653,987,131 -292,621 -18.4
10.45
35.49
16.50
60 tháng
(2021-10-14) 		-7.62 -31.87% 946,993,896 -263,737 -19.7
4.75
35.49
16.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/06/2020
4.36
 7,800 4.42 4.42 4.30 0 0 0
26/06/2020
4.42
 3,600 4.42 4.42 4.36 0 0 0
25/06/2020
4.42
 14,300 4.48 4.48 4.05 0 0 0
24/06/2020
4.48
 11,250 4.48 4.55 4.42 0 0 0
23/06/2020
4.48
 30,470 4.67 4.67 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 4.73 4.73 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 4.67 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 4.67 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 4.67 4.78 4.67 0 14,000 -0.1
05/06/2020
4.67
 29,020 4.67 4.67 4.61 0 0 0
04/06/2020
4.67
 15,120 4.61 4.67 4.61 0 0 0
03/06/2020
4.61
 12,404 4.61 4.61 4.55 0 0 0
02/06/2020
4.61
 16,654 4.61 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
28/05/2020
4.55
 57,949 4.61 4.67 4.50 0 0 0
27/05/2020
4.61
 22,150 4.55 4.61 4.50 100 0 0
26/05/2020
4.55
 12,090 4.50 4.55 4.50 0 0 0
25/05/2020
4.50
 15,840 4.55 4.61 4.50 0 0 0
22/05/2020
4.55
 66,305 4.55 4.61 4.50 0 0 0
21/05/2020
4.55
 10,896 4.50 4.55 4.32 0 0 0
20/05/2020
4.50
 11,762 4.32 4.50 4.27 0 0 0
19/05/2020
4.32
 11,830 4.32 4.44 4.32 0 0 0
18/05/2020
4.32
 6,510 4.50 4.50 4.32 0 0 0
15/05/2020
4.50
 11,100 4.50 4.50 4.38 0 0 0
14/05/2020
4.50
 2,630 4.55 4.55 4.38 0 400 0.0
13/05/2020
4.55
 3,000 4.55 4.55 4.55 0 0 0
12/05/2020
4.55
 3,400 4.55 4.55 4.32 0 0 0
11/05/2020
4.55
 1,330 4.55 4.55 4.44 0 0 0
08/05/2020
4.55
 5,070 4.61 4.61 4.50 0 0 0
07/05/2020
4.61
 9,330 4.61 4.61 4.55 0 0 0
06/05/2020
4.61
 68,400 4.55 4.61 4.50 400 0 0.0
05/05/2020
4.55
 33,020 4.55 4.72 4.55 0 0 0
04/05/2020
4.55
 9,427 4.55 4.61 4.50 427 0 0.0
29/04/2020
4.55
 30,450 4.27 4.55 4.27 0 40 0.0
28/04/2020
4.27
 30,630 4.10 4.27 3.93 0 0 0
27/04/2020
4.10
 1,000 4.10 4.10 4.10 0 0 0
24/04/2020
4.10
 100 4.04 4.10 4.10 0 0 0
23/04/2020
4.04
 1,190 3.98 4.04 4.04 0 0 0
22/04/2020
3.98
 22,400 4.10 4.10 3.70 0 0 0
21/04/2020
4.10
 16,035 4.15 4.15 4.04 0 0 0
20/04/2020
4.15
 6,800 4.15 4.15 4.15 0 0 0
17/04/2020
4.15
 900 4.04 4.15 4.04 0 0 0
16/04/2020
4.04
 9,603 4.04 4.04 4.04 0 0 0
15/04/2020
4.04
 4,400 4.15 4.15 4.04 0 0 0
14/04/2020
4.15
 4,000 4.10 4.15 4.10 1,000 0 0.0
13/04/2020
4.10
 300 4.15 4.15 3.93 0 0 0
10/04/2020
4.15
 8,500 3.98 4.21 3.98 0 0 0
09/04/2020
3.98
 16,600 4.10 4.10 3.98 0 0 0
08/04/2020
4.10
 9,920 4.04 4.10 4.04 0 0 0
07/04/2020
4.04
 8,350 4.04 4.10 4.04 0 0 0
06/04/2020
4.04
 27,700 4.04 4.10 3.64 0 11,200 -0.1
03/04/2020
4.04
 13,080 3.87 4.21 3.87 0 0 0
01/04/2020
3.87
 2,520 3.58 3.87 3.81 0 0 0
31/03/2020
3.58
 17,100 3.93 3.93 3.58 100 0 0.0
30/03/2020
3.93
 11,354 4.04 4.04 3.64 0 0 0
27/03/2020
4.04
 8,800 3.87 4.21 3.76 0 0 0
26/03/2020
3.87
 12,440 3.87 3.87 3.81 0 0 0
25/03/2020
3.87
 1,460 3.87 3.87 3.76 0 0 0
24/03/2020
3.87
 3,000 3.87 3.87 3.87 0 0 0
23/03/2020
3.87
 7,600 3.87 3.87 3.76 0 0 0
20/03/2020
3.87
 2,020 3.93 3.93 3.87 0 0 0
19/03/2020
3.93
 5,000 3.98 3.98 3.93 0 0 0
18/03/2020
3.98
 4,100 3.93 3.98 3.87 0 0 0
17/03/2020
3.93
 0 3.93 3.93 3.93 0 0 0
16/03/2020
3.93
 3,000 3.93 3.93 3.93 0 0 0
13/03/2020
3.93
 3,618 3.98 3.98 3.93 0 0 0
12/03/2020
3.98
 11,820 4.04 4.04 3.87 0 0 0
11/03/2020
4.04
 11,500 4.10 4.10 3.98 0 0 0
10/03/2020
4.10
 4,950 4.10 4.10 4.04 0 0 0
09/03/2020
4.10
 64,500 4.10 4.15 3.87 0 0 0
06/03/2020
4.10
 4,208 4.21 4.21 4.10 0 0 0
05/03/2020
4.21
 11,000 4.21 4.27 4.21 0 0 0
04/03/2020
4.21
 23,100 4.10 4.21 4.10 0 0 0
03/03/2020
4.10
 61,350 3.98 4.15 3.98 0 0 0
02/03/2020
3.98
 14,880 3.98 3.98 3.98 0 0 0
28/02/2020
3.98
 21,104 4.10 4.10 3.98 0 0 0
27/02/2020
4.10
 33,500 3.98 4.10 3.93 0 0 0
26/02/2020
3.98
 20,300 3.87 3.98 3.87 0 0 0
25/02/2020
3.98
 7,200 3.93 3.98 3.93 0 0 0
24/02/2020
3.98
 21,200 3.98 3.98 3.98 0 0 0
21/02/2020
3.98
 12,700 3.98 3.98 3.98 0 0 0
20/02/2020
4.04
 8,800 3.98 4.04 3.98 0 0 0
19/02/2020
3.98
 38,000 3.98 4.04 3.98 0 0 0
18/02/2020
4.04
 11,196 4.04 4.04 3.98 0 0 0
17/02/2020
4.04
 20,500 4.10 4.10 4.04 0 100 0.0
14/02/2020
4.15
 51,010 3.98 4.15 3.98 0 0 0
13/02/2020
3.98
 138,716 3.98 3.98 3.98 0 0 0
12/02/2020
3.98
 121,100 3.98 3.98 3.93 0 0 0
11/02/2020
4.10
 12,510 4.10 4.10 3.98 0 0 0
10/02/2020
3.98
 65,008 3.87 4.04 3.87 0 0 0
07/02/2020
3.93
 2,000 3.98 3.98 3.93 0 0 0
06/02/2020
3.98
 30,600 3.98 4.04 3.98 0 0 0

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