CTCP Ống thép Việt Đức VG PIPE (vgs)

25.60
-0.60
(-2.29%)
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
(2025-05-12) 		2.30 9.62% 23,610,500 -57,200 3.3
23.70
27
25.60
2 tháng
(2025-04-14) 		3.80 16.96% 36,162,300 279,565 10.1
20.40
27
25.60
3 tháng
(2025-03-13) 		-4.20 -13.82% 52,410,600 309,343 10.7
19.30
30.40
25.60
6 tháng
(2024-12-13) 		-5.60 -17.61% 89,890,878 -402,512 -10.4
19.30
32.20
25.60
12 tháng
(2024-06-17) 		-9.99 -27.61% 201,437,454 -283,986 -8.8
19.30
40.76
25.60
24 tháng
(2023-06-22) 		10.18 63.57% 459,913,140 -45,248 -4.5
14.37
40.76
25.60
36 tháng
(2022-06-27) 		12.80 95.51% 598,485,401 -24,563 -4.2
5.45
40.76
25.60
60 tháng
(2020-07-07) 		21.26 430.76% 794,763,237 -530,043 -10.8
4.86
40.76
25.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/08/2010
7.55
 352,300 7.51 7.67 7.43 0 0 0
10/08/2010
7.51
 613,700 7.92 7.96 7.35 5,000 0 0.1
09/08/2010
7.92
 1,450,600 7.39 7.92 7.43 0 0 0
06/08/2010
7.39
 361,300 7.55 7.59 7.39 800 0 0.0
05/08/2010
7.55
 357,300 7.59 7.79 7.47 700 0 0.0
04/08/2010
7.59
 495,700 7.92 7.96 7.51 0 0 0
03/08/2010
7.92
 412,000 8.04 8.16 7.88 2,000 0 0.0
02/08/2010
8.04
 303,600 8.20 8.20 8.00 0 0 0
30/07/2010
8.20
 484,500 8.20 8.28 8.12 0 0 0
29/07/2010
8.20
 494,800 8.12 8.32 8.08 0 0 0
28/07/2010
8.12
 738,200 8.28 8.32 8.08 1,000 0 0.0
27/07/2010
8.28
 552,300 8.44 8.57 8.28 0 0 0
26/07/2010
8.44
 486,200 8.53 8.69 8.40 0 900 -0.0
23/07/2010
8.53
 374,000 8.36 8.57 8.36 0 0 0
22/07/2010
8.36
 579,600 8.44 8.53 8.28 500 0 0.0
21/07/2010
8.44
 778,600 8.57 8.65 8.40 0 0 0
20/07/2010
8.57
 607,100 8.65 8.77 8.53 0 0 0
19/07/2010
8.65
 604,000 8.81 8.81 8.57 0 0 0
16/07/2010
8.81
 797,100 8.93 9.01 8.73 0 0 0
15/07/2010
8.93
 2,042,700 8.73 9.22 8.53 0 0 0
14/07/2010
8.73
 1,536,400 8.48 8.85 8.44 0 0 0
13/07/2010
8.48
 560,000 8.28 8.53 8.28 0 30,000 -0.6
12/07/2010
8.28
 288,900 8.24 8.32 8.20 0 0 0
09/07/2010
8.24
 339,500 8.32 8.48 8.24 0 0 0
08/07/2010
8.32
 415,500 8.20 8.61 8.28 1,000 0 0.0
07/07/2010
8.20
 356,200 8.16 8.36 8.16 10,000 0 0.2
06/07/2010
8.16
 449,000 8.32 8.36 8.12 0 0 0
05/07/2010
8.32
 385,600 8.24 8.40 8.24 0 0 0
02/07/2010
8.24
 362,800 8.28 8.36 8.20 0 0 0
01/07/2010
8.28
 274,200 8.32 8.36 8.16 0 0 0
30/06/2010
8.32
 437,100 8.48 8.48 8.16 500 0 0.0
29/06/2010
8.48
 592,800 8.44 8.73 8.44 0 0 0
28/06/2010
8.44
 948,400 8.44 8.48 8.28 5,000 0 0.1
25/06/2010
8.44
 600,800 8.61 8.65 8.36 16,000 0 0.3
24/06/2010
8.61
 463,600 8.61 8.93 8.57 20,000 3,000 0.4
23/06/2010
8.61
 506,600 8.73 8.73 8.53 24,800 0 0.5
22/06/2010
8.73
 1,387,400 8.48 8.89 8.40 29,400 0 0.6
21/06/2010
8.48
 600,800 8.53 8.53 8.40 0 0 0
18/06/2010
8.53
 380,400 8.40 8.61 8.44 0 0 0
17/06/2010
8.40
 326,200 8.65 8.73 8.40 0 0 0
16/06/2010
8.65
 757,500 8.44 8.73 8.44 0 0 0
15/06/2010
8.44
 557,800 8.40 8.48 8.32 0 0 0
14/06/2010
8.40
 349,800 8.40 8.48 8.32 4,000 0 0.1
11/06/2010
8.40
 519,100 8.40 8.61 8.36 0 0 0
10/06/2010
8.40
 278,700 8.36 8.48 8.28 0 50,000 -1.0
09/06/2010
8.36
 327,500 8.48 8.61 8.28 0 0 0
08/06/2010
8.48
 508,000 8.28 8.48 7.92 500 0 0.0
07/06/2010
8.28
 1,182,000 8.65 8.65 8.12 51,600 0 1.1
04/06/2010
8.65
 581,500 8.85 8.97 8.61 2,000 0 0.0
03/06/2010
8.85
 483,700 8.85 9.26 8.81 3,000 0 0.1
02/06/2010
8.85
 396,900 8.97 8.97 8.65 0 0 0
01/06/2010
8.97
 675,400 9.09 9.09 8.73 4,000 0 0.1
31/05/2010
9.09
 532,800 9.38 9.38 8.93 3,000 0 0.1
28/05/2010
9.38
 1,294,100 8.85 9.38 9.13 0 0 0
27/05/2010
8.85
 815,500 8.77 8.97 8.44 0 0 0
26/05/2010
8.77
 1,020,800 8.12 8.77 8.12 2,000 0 0.0
25/05/2010
8.12
 668,300 8.32 8.32 7.88 0 0 0
24/05/2010
8.32
 693,200 8.16 8.40 8.12 0 0 0
21/05/2010
8.16
 1,633,500 8.97 8.97 8.16 0 0 0
20/05/2010
8.97
 1,292,500 8.93 9.18 8.36 500 0 0.0
19/05/2010
8.93
 1,289,000 9.42 9.66 8.85 15,000 0 0.3
18/05/2010
9.42
 984,800 9.50 9.82 9.34 5,000 0 0.1
17/05/2010
9.50
 783,200 9.99 10.11 9.50 5,000 0 0.1
14/05/2010
9.99
 583,200 10.07 10.15 9.91 0 0 0
13/05/2010
10.07
 1,034,400 9.87 10.31 9.87 5,000 0 0.1
12/05/2010
9.87
 1,742,500 10.35 10.56 9.74 20,500 0 0.5
11/05/2010
10.35
 1,042,700 10.39 10.76 10.27 0 0 0
10/05/2010
10.39
 1,225,500 10.56 10.92 10.19 0 10,800 -0.3
07/05/2010
10.56
 1,106,700 10.96 11.29 10.35 0 0 0
06/05/2010
10.96
 2,199,000 10.35 10.96 10.27 0 0 0
05/05/2010
10.35
 1,669,400 10.51 10.64 10.23 20,000 0 0
04/05/2010
10.51
 1,155,000 10.51 10.76 10.39 0 0 0
29/04/2010
10.51
 975,900 10.35 10.80 10.39 20,000 0 0.5
28/04/2010
10.35
 739,800 10.31 10.47 10.19 0 0 0
27/04/2010: Cổ tức tiền mặt tỉ lệ: 6%
27/04/2010
10.31
 1,069,200 10.39 10.64 10.31 1,000 0 0.0
26/04/2010
10.39
 785,200 10.51 10.59 10.35 0 2,000 -0.1
22/04/2010
10.51
 1,643,600 10.59 10.79 10.43 100,000 0 2.6
21/04/2010
10.59
 1,489,900 10.51 10.67 10.35 10,000 0 0.3
20/04/2010
10.51
 1,290,900 10.39 10.71 10.43 1,000 0 0.0
19/04/2010
10.39
 1,623,000 10.63 10.83 10.35 0 6,200 -0.2
16/04/2010
10.63
 1,680,000 10.79 10.87 10.55 5,000 100,000 -2.6
15/04/2010
10.79
 1,598,200 10.63 10.95 10.63 0 0 0
14/04/2010
10.63
 1,275,100 10.51 10.75 10.51 0 0 0
13/04/2010
10.51
 1,783,900 10.55 10.87 10.43 10,000 0 0.3
12/04/2010
10.55
 1,925,500 10.63 10.71 10.31 105,000 0 2.8
09/04/2010
10.63
 1,831,400 10.95 11.03 10.43 0 0 0
08/04/2010
10.95
 2,056,600 10.67 11.07 10.63 0 0 0
07/04/2010
10.67
 2,137,600 10.83 11.07 10.63 0 131,500 -3.6
06/04/2010
10.83
 5,657,300 10.51 11.19 10.67 0 0 0
05/04/2010
10.51
 1,268,700 9.88 10.51 9.92 0 0 0
02/04/2010
9.88
 1,697,500 10.04 10.12 9.72 0 2,000 -0.0
01/04/2010
10.04
 802,500 9.88 10.27 9.76 0 0 0
31/03/2010
9.88
 1,081,500 10.27 10.39 9.80 0 0 0
30/03/2010
10.27
 2,047,300 10.23 10.63 10.08 131,500 0 3.4
29/03/2010
10.23
 2,770,700 9.72 10.23 9.72 0 1,000 -0.0
26/03/2010
9.72
 835,300 9.48 9.80 9.44 0 0 0
25/03/2010
9.48
 907,000 10.00 10.00 9.44 0 0 0
24/03/2010
10.00
 1,398,300 9.64 10.04 9.72 7,200 0 0.2
23/03/2010
9.64
 621,100 9.68 10.04 9.52 0 0 0
22/03/2010
9.68
 757,100 10.08 10.08 9.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |