CTCP Ống thép Việt Đức VG PIPE (vgs)

19
0.70
(3.83%)
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)
02/08/2013
1.75
 38,600 1.79 1.79 1.75 0 0 0
01/08/2013
1.79
 154,750 1.75 1.79 1.75 1,000 0 0.0
31/07/2013
1.75
 262,700 1.71 1.75 1.68 0 0 0
30/07/2013
1.71
 194,540 1.71 1.75 1.71 0 0 0
29/07/2013
1.71
 230,299 1.75 1.79 1.71 15,000 0 0.1
26/07/2013
1.79
 482,100 1.75 1.83 1.75 0 0 0
25/07/2013
1.79
 401,500 1.83 1.83 1.79 0 45,700 -0.2
24/07/2013
1.83
 496,400 1.87 1.90 1.83 0 40,000 -0.2
23/07/2013
1.90
 265,800 1.94 1.94 1.87 0 0 0
22/07/2013
1.94
 151,800 1.94 1.94 1.90 0 0 0
19/07/2013
1.94
 262,100 1.90 1.94 1.90 0 0 0
18/07/2013
1.94
 316,800 1.98 1.98 1.90 0 0 0
17/07/2013
1.98
 190,400 1.98 2.02 1.94 0 0 0
16/07/2013
1.98
 119,600 1.98 1.98 1.94 0 0 0
15/07/2013
1.98
 324,300 1.98 2.02 1.94 0 0 0
12/07/2013
2.02
 430,000 1.94 2.02 1.94 0 0 0
11/07/2013
1.94
 241,200 1.90 1.94 1.90 0 0 0
10/07/2013
1.94
 410,100 1.94 1.94 1.90 0 0 0
09/07/2013
1.94
 216,800 1.90 1.94 1.90 0 0 0
08/07/2013
1.90
 226,000 1.94 1.94 1.90 0 0 0
05/07/2013
1.94
 310,000 1.94 1.98 1.94 0 0 0
04/07/2013
1.94
 104,000 1.94 1.98 1.94 0 0 0
03/07/2013
1.94
 403,500 1.98 1.98 1.94 0 0 0
02/07/2013
1.98
 589,000 1.94 2.02 1.94 0 0 0
01/07/2013
1.94
 231,800 1.94 1.98 1.90 0 0 0
28/06/2013
1.98
 314,900 1.98 1.98 1.90 20,000 0 0.1
27/06/2013
1.98
 339,100 1.90 2.02 1.90 0 0 0
26/06/2013
1.94
 545,700 1.94 1.94 1.87 0 0 0
25/06/2013
1.90
 873,900 1.98 1.98 1.83 0 0 0
24/06/2013
1.98
 711,000 2.02 2.06 1.94 0 0 0
21/06/2013
2.06
 423,700 2.02 2.06 1.94 0 0 0
20/06/2013
2.02
 269,400 2.09 2.09 2.02 0 0 0
19/06/2013
2.09
 277,600 2.09 2.13 2.09 0 0 0
18/06/2013
2.13
 480,500 2.09 2.13 2.02 0 0 0
17/06/2013
2.09
 888,300 2.21 2.21 2.06 6,000 0 0.0
14/06/2013
2.17
 518,100 2.25 2.25 2.13 0 0 0
13/06/2013
2.21
 583,600 2.21 2.21 2.17 0 0 0
12/06/2013
2.21
 720,600 2.21 2.25 2.17 0 0 0
11/06/2013
2.21
 803,200 2.21 2.25 2.13 10,000 0 0.1
10/06/2013
2.21
 1,244,900 2.25 2.29 2.17 0 0 0
07/06/2013
2.29
 1,044,900 2.09 2.32 2.09 0 0 0
06/06/2013
2.32
 824,900 2.09 2.36 2.09 0 0 0
05/06/2013
2.36
 853,000 2.21 2.36 2.21 0 0 0
04/06/2013
2.25
 1,067,700 2.36 2.40 2.21 0 0 0
03/06/2013
2.36
 1,128,700 2.32 2.44 2.29 0 0 0
31/05/2013
2.32
 1,838,500 2.40 2.48 2.32 0 0 0
30/05/2013
2.36
 1,782,500 2.17 2.36 2.17 0 0 0
29/05/2013
2.17
 1,511,100 2.25 2.32 2.17 0 0 0
28/05/2013: Cổ tức tiền mặt tỉ lệ: 1.1%
28/05/2013
2.25
 1,473,700 2.29 2.29 2.17 0 0 0
27/05/2013
2.24
 1,952,800 2.09 2.28 2.09 0 0 0
24/05/2013
2.13
 817,100 2.06 2.13 2.06 0 0 0
23/05/2013
2.09
 2,044,500 2.02 2.17 1.98 0 0 0
22/05/2013
2.02
 754,300 2.09 2.13 2.02 0 0 0
21/05/2013
2.06
 1,344,200 1.94 2.09 1.94 0 69,900 -0.4
20/05/2013
1.94
 211,600 1.91 1.94 1.91 0 0 0
17/05/2013
1.91
 352,500 1.91 1.94 1.91 0 0 0
16/05/2013
1.91
 305,000 1.91 1.94 1.91 0 0 0
15/05/2013
1.91
 226,000 1.87 1.91 1.87 0 0 0
14/05/2013
1.87
 388,900 1.91 1.91 1.83 0 0 0
13/05/2013
1.94
 208,800 1.94 1.98 1.91 0 0 0
10/05/2013
1.91
 357,500 1.91 1.94 1.91 0 0 0
09/05/2013
1.94
 419,400 1.91 1.98 1.91 0 0 0
08/05/2013
1.91
 430,100 1.98 2.02 1.87 0 0 0
07/05/2013
1.98
 305,400 2.02 2.06 1.94 0 0 0
06/05/2013
2.02
 1,486,600 1.87 2.06 1.87 0 0 0
03/05/2013
1.87
 136,600 1.79 1.87 1.79 0 0 0
02/05/2013
1.79
 63,900 1.79 1.79 1.79 0 0 0
26/04/2013
1.79
 205,300 1.83 1.87 1.79 0 0 0
25/04/2013
1.83
 567,800 1.83 1.87 1.79 0 0 0
24/04/2013
1.83
 95,500 1.79 1.83 1.76 0 0 0
23/04/2013
1.83
 190,600 1.76 1.83 1.76 0 0 0
22/04/2013
1.79
 213,200 1.79 1.79 1.72 0 0 0
18/04/2013
1.79
 360,100 1.83 1.83 1.76 0 0 0
17/04/2013
1.83
 128,500 1.91 1.91 1.83 0 0 0
16/04/2013
1.87
 761,200 1.83 1.87 1.76 0 0 0
15/04/2013
1.83
 510,600 1.87 1.87 1.79 0 0 0
12/04/2013
1.91
 326,500 1.98 1.98 1.87 0 0 0
11/04/2013
1.94
 488,000 1.94 1.98 1.91 0 0 0
10/04/2013
1.91
 1,046,700 1.91 2.06 1.91 0 0 0
09/04/2013
1.91
 283,800 1.91 1.94 1.87 0 0 0
08/04/2013
1.91
 583,200 1.94 1.94 1.91 0 0 0
05/04/2013
1.94
 275,200 1.91 1.94 1.87 0 0 0
04/04/2013
1.91
 400,400 1.98 1.98 1.87 100 0 0.0
03/04/2013
2.02
 337,900 1.98 2.02 1.94 0 0 0
02/04/2013
1.98
 486,100 2.02 2.06 1.98 0 0 0
01/04/2013
2.02
 825,800 1.91 2.02 1.83 0 0 0
29/03/2013
1.91
 495,300 1.83 1.91 1.83 0 0 0
28/03/2013
1.91
 271,700 1.98 1.98 1.91 0 0 0
27/03/2013
1.98
 413,900 1.98 1.98 1.91 20,000 0 0.1
26/03/2013
2.02
 366,900 2.06 2.06 1.98 19,900 0 0.1
25/03/2013
2.06
 243,500 2.02 2.06 1.98 0 0 0
22/03/2013
2.02
 631,000 2.02 2.06 1.94 10,000 0 0.1
21/03/2013
2.02
 453,900 2.02 2.09 2.02 0 0 0
20/03/2013
2.02
 366,700 2.06 2.09 2.02 0 0 0
19/03/2013
2.02
 210,900 2.02 2.02 1.98 0 0 0
18/03/2013
2.02
 553,700 2.06 2.09 1.98 0 0 0
15/03/2013
2.09
 594,300 2.09 2.13 2.06 0 300 0.0
14/03/2013
2.06
 162,100 2.06 2.09 2.06 20,000 0 0.1
13/03/2013
2.06
 661,300 2.09 2.17 2.02 0 20,000 -0.1
12/03/2013
2.13
 806,600 2.13 2.21 2.02 0 0 0

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