CTCP Ống thép Việt Đức VG PIPE (vgs)

25.90
0.30
(1.17%)
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
(2025-11-19) 		-3.80 -12.93% 10,748,900 12,400 0.1
25
29.40
25.90
2 tháng
(2025-10-20) 		-3.60 -12.33% 30,144,000 -443,800 -13.3
25
29.40
25.90
3 tháng
(2025-09-22) 		-3.70 -12.63% 56,229,800 -543,700 -16.7
25
33.70
25.90
6 tháng
(2025-06-23) 		1.69 7.07% 174,225,700 -345,900 -8.6
23.91
34.30
25.90
12 tháng
(2024-12-24) 		-3.13 -10.89% 269,924,871 -531,412 -12.5
17.55
34.30
25.90
24 tháng
(2024-01-02) 		5.95 30.26% 503,983,574 -323,102 -10.7
17.55
37.06
25.90
36 tháng
(2023-01-04) 		16.47 180.39% 722,440,731 -288,179 -10.2
8.97
37.06
25.90
60 tháng
(2021-01-14) 		16.49 181.16% 964,715,283 -298,893 -12.9
4.96
37.06
25.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/07/2015
2.27
 49,650 2.23 2.27 2.23 0 0 0
30/07/2015
2.23
 85,600 2.32 2.32 2.23 0 0 0
29/07/2015
2.32
 24,850 2.32 2.32 2.23 0 0 0
28/07/2015
2.32
 104,600 2.36 2.36 2.27 0 0 0
27/07/2015
2.36
 58,400 2.32 2.36 2.32 0 0 0
24/07/2015
2.32
 150,200 2.23 2.32 2.19 0 0 0
23/07/2015
2.23
 32,700 2.32 2.32 2.23 0 0 0
22/07/2015
2.32
 13,900 2.32 2.32 2.23 100 0 0.0
21/07/2015
2.32
 71,200 2.23 2.32 2.23 200 0 0.0
20/07/2015
2.23
 70,900 2.27 2.32 2.23 1,000 0 0.0
17/07/2015
2.27
 132,912 2.32 2.36 2.27 1,000 0 0.0
16/07/2015: Cổ tức tiền mặt tỉ lệ: 2.5%
16/07/2015
2.32
 159,500 2.25 2.32 2.32 0 0 0
15/07/2015
2.25
 49,210 2.25 2.29 2.25 0 0 0
14/07/2015
2.25
 84,300 2.33 2.33 2.25 0 0 0
13/07/2015
2.33
 83,900 2.29 2.33 2.25 0 0 0
10/07/2015
2.29
 47,425 2.25 2.29 2.25 9,800 0 0.1
09/07/2015
2.25
 65,200 2.29 2.33 2.25 100 0 0.0
08/07/2015
2.29
 134,400 2.33 2.33 2.25 10,500 0 0.1
07/07/2015
2.33
 63,300 2.29 2.33 2.29 10,000 0 0.1
06/07/2015
2.29
 201,430 2.33 2.33 2.25 30,200 0 0.2
03/07/2015
2.33
 176,310 2.25 2.33 2.05 99,400 0 0.6
02/07/2015
2.25
 34,800 2.29 2.29 2.25 1,000 0 0.0
01/07/2015
2.29
 202,600 2.21 2.29 2.21 0 0 0
30/06/2015
2.21
 164,300 2.25 2.25 2.21 0 0 0
29/06/2015
2.25
 60,100 2.25 2.25 2.25 1,200 0 0.0
26/06/2015
2.25
 74,800 2.29 2.29 2.25 1,100 0 0.0
25/06/2015
2.29
 100,400 2.29 2.29 2.25 0 0 0
24/06/2015
2.29
 65,230 2.29 2.29 2.25 9,900 0 0.1
23/06/2015
2.29
 123,500 2.29 2.33 2.25 0 0 0
22/06/2015
2.29
 65,600 2.29 2.29 2.25 0 0 0
19/06/2015
2.29
 77,200 2.29 2.29 2.09 1,000 0 0.0
18/06/2015
2.29
 94,900 2.25 2.33 2.25 1,500 0 0.0
17/06/2015
2.25
 113,388 2.29 2.33 2.25 0 0 0
16/06/2015
2.29
 134,000 2.29 2.38 2.29 0 0 0
15/06/2015
2.29
 152,700 2.38 2.38 2.29 0 0 0
12/06/2015
2.38
 274,677 2.38 2.42 2.29 0 33,000 -0.2
11/06/2015
2.38
 428,900 2.33 2.42 2.29 0 0 0
10/06/2015
2.33
 218,700 2.29 2.33 2.13 0 0 0
09/06/2015
2.29
 281,700 2.33 2.33 2.25 0 38,300 -0.2
08/06/2015
2.33
 160,500 2.33 2.38 2.29 0 0 0
05/06/2015
2.33
 286,600 2.42 2.42 2.29 0 0 0
04/06/2015
2.42
 431,400 2.29 2.42 2.33 50,000 0 0.3
03/06/2015
2.29
 130,600 2.29 2.29 2.21 0 0 0
02/06/2015
2.29
 137,700 2.29 2.29 2.29 0 0 0
01/06/2015
2.29
 197,200 2.29 2.33 2.25 0 0 0
29/05/2015
2.29
 199,710 2.29 2.33 2.21 0 0 0
28/05/2015
2.29
 301,100 2.25 2.33 2.25 50,000 0 0.3
27/05/2015
2.25
 103,700 2.29 2.29 2.17 1,600 0 0.0
26/05/2015
2.29
 178,600 2.17 2.33 2.17 9,200 0 0.0
25/05/2015
2.17
 759,400 2.17 2.17 2.13 0 11,700 -0.1
22/05/2015
2.17
 111,600 2.13 2.17 2.09 0 0 0
21/05/2015
2.13
 115,400 2.09 2.13 2.05 0 0 0
20/05/2015
2.09
 133,600 1.97 2.13 1.88 0 0 0
19/05/2015
1.97
 113,100 1.88 1.97 1.88 0 0 0
18/05/2015
1.88
 171,700 2.05 2.05 1.88 0 0 0
15/05/2015
2.05
 254,400 2.17 2.17 2.05 0 0 0
14/05/2015
2.17
 118,500 2.21 2.21 2.13 0 0 0
13/05/2015
2.21
 112,600 2.25 2.25 2.17 0 0 0
12/05/2015
2.25
 207,100 2.25 2.25 2.21 0 0 0
11/05/2015
2.25
 177,700 2.33 2.33 2.25 0 0 0
08/05/2015
2.33
 43,178 2.29 2.33 2.29 0 0 0
07/05/2015
2.29
 89,600 2.29 2.29 2.25 0 0 0
06/05/2015
2.29
 250,200 2.38 2.38 2.25 0 0 0
05/05/2015
2.38
 129,200 2.33 2.38 2.29 0 0 0
04/05/2015
2.33
 404,000 2.42 2.42 2.29 72,000 0 0.4
27/04/2015
2.42
 170,100 2.42 2.42 2.33 0 0 0
24/04/2015
2.42
 105,100 2.38 2.42 2.33 0 0 0
23/04/2015
2.38
 45,810 2.38 2.38 2.33 0 0 0
22/04/2015
2.38
 33,806 2.38 2.38 2.33 0 0 0
21/04/2015
2.38
 215,900 2.38 2.38 2.33 0 0 0
20/04/2015
2.38
 74,900 2.42 2.42 2.38 0 0 0
17/04/2015
2.42
 91,210 2.42 2.46 2.42 0 0 0
16/04/2015
2.42
 95,200 2.42 2.42 2.42 0 0 0
15/04/2015
2.42
 90,200 2.33 2.42 2.38 1,000 0 0.0
14/04/2015
2.33
 89,900 2.42 2.42 2.33 0 0 0
13/04/2015
2.42
 142,600 2.38 2.42 2.38 0 0 0
10/04/2015
2.38
 116,700 2.42 2.46 2.38 0 0 0
09/04/2015
2.42
 107,400 2.38 2.42 2.38 0 0 0
08/04/2015
2.38
 141,400 2.46 2.46 2.38 0 0 0
07/04/2015
2.46
 92,900 2.42 2.46 2.38 0 0 0
06/04/2015
2.42
 261,400 2.46 2.46 2.42 67,300 0 0.4
03/04/2015
2.46
 163,300 2.38 2.46 2.33 0 0 0
02/04/2015
2.38
 89,500 2.38 2.42 2.33 0 0 0
01/04/2015
2.38
 222,300 2.46 2.46 2.38 0 0 0
31/03/2015
2.46
 180,900 2.42 2.50 2.42 0 0 0
30/03/2015
2.42
 144,800 2.54 2.54 2.42 0 0 0
27/03/2015
2.54
 76,500 2.54 2.58 2.50 0 0 0
26/03/2015
2.54
 91,600 2.58 2.58 2.54 0 0 0
25/03/2015
2.58
 152,200 2.58 2.58 2.54 0 0 0
24/03/2015
2.58
 241,000 2.54 2.58 2.54 0 0 0
23/03/2015
2.54
 283,800 2.62 2.62 2.54 0 0 0
20/03/2015
2.62
 189,860 2.54 2.62 2.54 19,000 0 0.1
19/03/2015
2.54
 61,000 2.58 2.62 2.54 0 0 0
18/03/2015
2.58
 194,400 2.58 2.62 2.54 0 0 0
17/03/2015
2.58
 108,200 2.58 2.62 2.58 0 0 0
16/03/2015
2.58
 122,500 2.58 2.62 2.58 0 0 0
13/03/2015
2.58
 81,700 2.58 2.62 2.58 0 0 0
12/03/2015
2.58
 120,600 2.58 2.58 2.58 0 0 0
11/03/2015
2.58
 404,000 2.66 2.66 2.58 0 0 0
10/03/2015
2.66
 153,900 2.66 2.66 2.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |