CTCP Ống thép Việt Đức VG PIPE (vgs)

25.80
-0.40
(-1.53%)
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
(2025-11-17) 		-4 -13.70% 11,053,400 -18,800 -0.7
25
29.40
26.20
2 tháng
(2025-10-17) 		-7.20 -22.22% 31,171,000 -569,400 -17.3
25
32.40
26.20
3 tháng
(2025-09-17) 		-5.10 -16.83% 58,429,000 -532,600 -16.1
25
33.70
26.20
6 tháng
(2025-06-19) 		0.47 1.91% 176,346,200 -304,200 -7.4
23.91
34.30
26.20
12 tháng
(2024-12-23) 		-3.71 -12.83% 269,432,849 -623,812 -15.1
17.55
34.30
26.20
24 tháng
(2023-12-27) 		5.03 24.92% 505,169,374 -342,000 -11.3
17.55
37.06
26.20
36 tháng
(2023-01-03) 		16.07 176.01% 722,312,931 -329,979 -11.3
8.97
37.06
26.20
60 tháng
(2021-01-11) 		16.94 205.09% 965,825,602 -317,693 -13.6
4.96
37.06
26.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/05/2010
9.60
 1,106,700 9.96 10.26 9.41 0 0 0
06/05/2010
9.96
 2,199,000 9.41 9.96 9.34 0 0 0
05/05/2010
9.41
 1,669,400 9.56 9.67 9.30 20,000 0 0
04/05/2010
9.56
 1,155,000 9.56 9.78 9.45 0 0 0
29/04/2010
9.56
 975,900 9.41 9.82 9.45 20,000 0 0.5
28/04/2010
9.41
 739,800 9.37 9.52 9.26 0 0 0
27/04/2010: Cổ tức tiền mặt tỉ lệ: 6%
27/04/2010
9.37
 1,069,200 9.45 9.67 9.37 1,000 0 0.0
26/04/2010
9.45
 785,200 9.56 9.63 9.41 0 2,000 -0.1
22/04/2010
9.56
 1,643,600 9.63 9.81 9.48 100,000 0 2.6
21/04/2010
9.63
 1,489,900 9.56 9.70 9.41 10,000 0 0.3
20/04/2010
9.56
 1,290,900 9.45 9.74 9.48 1,000 0 0.0
19/04/2010
9.45
 1,623,000 9.66 9.84 9.41 0 6,200 -0.2
16/04/2010
9.66
 1,680,000 9.81 9.88 9.59 5,000 100,000 -2.6
15/04/2010
9.81
 1,598,200 9.66 9.95 9.66 0 0 0
14/04/2010
9.66
 1,275,100 9.56 9.77 9.56 0 0 0
13/04/2010
9.56
 1,783,900 9.59 9.88 9.48 10,000 0 0.3
12/04/2010
9.59
 1,925,500 9.66 9.74 9.38 105,000 0 2.8
09/04/2010
9.66
 1,831,400 9.95 10.03 9.48 0 0 0
08/04/2010
9.95
 2,056,600 9.70 10.06 9.66 0 0 0
07/04/2010
9.70
 2,137,600 9.84 10.06 9.66 0 131,500 -3.6
06/04/2010
9.84
 5,657,300 9.56 10.17 9.70 0 0 0
05/04/2010
9.56
 1,268,700 8.98 9.56 9.02 0 0 0
02/04/2010
8.98
 1,697,500 9.12 9.20 8.84 0 2,000 -0.0
01/04/2010
9.12
 802,500 8.98 9.34 8.87 0 0 0
31/03/2010
8.98
 1,081,500 9.34 9.45 8.91 0 0 0
30/03/2010
9.34
 2,047,300 9.30 9.66 9.16 131,500 0 3.4
29/03/2010
9.30
 2,770,700 8.84 9.30 8.84 0 1,000 -0.0
26/03/2010
8.84
 835,300 8.62 8.91 8.58 0 0 0
25/03/2010
8.62
 907,000 9.09 9.09 8.58 0 0 0
24/03/2010
9.09
 1,398,300 8.76 9.12 8.84 7,200 0 0.2
23/03/2010
8.76
 621,100 8.80 9.12 8.65 0 0 0
22/03/2010
8.80
 757,100 9.16 9.16 8.76 0 0 0
19/03/2010
9.16
 924,500 9.20 9.30 8.94 0 100 -0.0
18/03/2010
9.20
 1,322,200 8.69 9.27 8.62 0 100 -0.0
17/03/2010
8.69
 1,369,900 8.87 9.05 8.40 0 6,500 -0.2
16/03/2010
8.87
 1,789,800 9.30 9.48 8.84 0 0 0
15/03/2010
9.30
 1,746,800 9.63 9.88 9.27 700 1,400 -0.0
12/03/2010
9.63
 1,318,500 9.63 9.81 9.56 0 3,800 -0.1
11/03/2010
9.63
 1,668,400 9.30 9.88 9.34 14,000 0 0.4
10/03/2010
9.30
 1,779,000 9.41 9.52 9.16 0 0 0
09/03/2010
9.41
 1,649,700 9.56 9.74 9.23 0 10,500 -0.3
08/03/2010
9.56
 1,711,700 9.23 9.74 9.16 0 0 0
05/03/2010
9.23
 1,544,600 9.16 9.38 9.02 2,000 0 0.1
04/03/2010
9.16
 1,215,700 9.12 9.52 9.02 0 0 0
03/03/2010
9.12
 1,731,000 8.69 9.12 8.65 7,500 0 0.2
02/03/2010
8.69
 3,336,300 8.26 8.69 8.19 8,700 0 0.2
01/03/2010
8.26
 1,362,800 7.90 8.26 7.83 0 1,000 -0.0
26/02/2010
7.90
 751,600 7.83 7.93 7.68 0 0 0
25/02/2010
7.83
 716,000 7.93 8.08 7.72 0 0 0
24/02/2010
7.93
 597,600 7.83 8.01 7.57 0 0 0
23/02/2010
7.83
 514,300 8.15 8.15 7.75 0 0 0
22/02/2010
8.15
 634,600 8.04 8.37 8.11 0 0 0
12/02/2010
8.04
 564,100 7.86 8.22 7.90 0 0 0
11/02/2010
7.86
 785,300 7.86 7.97 7.65 0 0 0
10/02/2010
7.86
 597,600 7.75 7.97 7.72 1,500 0 0.0
09/02/2010
7.75
 557,500 8.04 8.04 7.68 0 0 0
08/02/2010
8.04
 452,400 8.15 8.19 7.97 0 0 0
05/02/2010
8.15
 2,091,800 8.08 8.33 7.83 5,000 0 0.1
04/02/2010
8.08
 1,020,500 7.97 8.15 7.83 1,500 0 0.0
03/02/2010
7.97
 534,800 7.93 8.11 7.79 0 0 0
02/02/2010
7.93
 718,300 8.22 8.33 7.86 3,000 0 0.1
01/02/2010
8.22
 1,103,900 8.08 8.37 7.97 0 0 0
29/01/2010
8.08
 1,268,000 7.72 8.29 7.21 0 0 0
28/01/2010
7.72
 1,137,800 7.93 8.01 7.68 0 0 0
27/01/2010
7.93
 1,949,300 8.19 8.69 7.83 0 0 0
26/01/2010
8.19
 546,600 7.75 8.19 7.93 0 0 0
25/01/2010
7.75
 1,029,500 7.39 7.75 7.28 0 0 0
22/01/2010
7.39
 980,000 7.32 7.57 6.92 0 0 0
21/01/2010
7.32
 970,900 7.79 7.79 7.32 0 0 0
20/01/2010
7.79
 2,121,100 8.37 8.47 7.79 0 0 0
19/01/2010
8.37
 1,200,700 8.55 8.65 8.11 0 0 0
18/01/2010
8.55
 454,000 9.09 9.09 8.55 2,000 0 0.0
15/01/2010
9.09
 2,169,100 9.05 9.59 8.94 0 20,000 -0.5
14/01/2010
9.05
 5,040,100 8.47 9.05 7.93 5,000 22,000 -0.4
13/01/2010
8.47
 1,963,900 9.09 9.09 8.47 0 0 0
12/01/2010
9.09
 60,700 9.56 9.56 9.09 0 0 0
11/01/2010
9.56
 184,500 9.92 10.28 9.52 0 0 0
08/01/2010
9.92
 208,600 10.10 10.64 9.66 0 0 0
07/01/2010
10.10
 272,400 10.35 10.82 9.92 0 0 0
06/01/2010
10.35
 327,100 10.82 11.32 10.35 0 0 0
05/01/2010
10.82
 251,300 10.53 11.18 10.64 0 0 0
04/01/2010
10.53
 61,900 9.88 10.53 9.84 0 0 0
31/12/2009
9.88
 228,000 9.48 9.88 9.56 0 0 0
30/12/2009
9.48
 199,200 8.84 9.52 8.65 0 200 0
29/12/2009
8.84
 125,200 9.02 9.34 8.65 0 0 0
28/12/2009
9.02
 333,100 8.44 9.02 8.44 0 0 0
25/12/2009
8.44
 127,900 8.04 8.44 8.29 0 0 0
24/12/2009
8.04
 227,900 7.65 8.04 7.39 0 0 0
23/12/2009
7.65
 115,900 7.43 7.68 7.36 0 600 0
22/12/2009
7.43
 135,800 7.50 8.01 7.39 0 1,000 0
21/12/2009
7.50
 60,400 7.10 7.50 7.43 0 1,000 0
18/12/2009
7.10
 91,000 6.85 7.10 6.85 0 0 0
17/12/2009
6.85
 161,200 6.85 6.85 6.60 0 0 0
16/12/2009
6.85
 102,500 7.21 7.68 6.85 100 400 0
15/12/2009
7.21
 50,000 7.61 7.83 6.96 100 0 0
14/12/2009
7.61
 186,200 7.10 7.61 7.00 0 0 0
11/12/2009
7.10
 39,400 7.46 7.46 7.10 0 0 0
10/12/2009
7.46
 180,700 8.01 8.11 7.46 47,000 47,000 0
09/12/2009
8.01
 104,900 8.40 8.40 8.01 47,000 47,000 0
08/12/2009
8.40
 83,000 8.87 9.20 8.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |