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)
21/05/2010
7.10
 1,633,500 7.78 7.78 7.10 0 0 0
20/05/2010
7.81
 1,292,500 7.78 7.99 7.28 500 0 0.0
19/05/2010
7.78
 1,289,000 8.23 8.41 7.70 15,000 0 0.3
18/05/2010
8.20
 984,800 8.48 8.55 8.13 5,000 0 0.1
17/05/2010
8.27
 783,200 8.80 8.80 8.27 5,000 0 0.1
14/05/2010
8.69
 583,200 8.84 8.84 8.62 0 0 0
13/05/2010
8.77
 1,034,400 8.69 8.98 8.59 5,000 0 0.1
12/05/2010
8.59
 1,712,500 9.19 9.19 8.48 20,500 0 0.5
11/05/2010
9.01
 1,042,700 9.26 9.37 8.94 0 0 0
10/05/2010
9.05
 1,225,500 9.22 9.51 8.87 0 10,800 -0.3
07/05/2010
9.19
 1,071,700 9.54 9.83 9.01 0 0 0
06/05/2010
9.54
 2,199,000 9.01 9.54 8.94 0 0 0
05/05/2010
9.01
 1,619,400 9.26 9.26 8.91 0 0 0
04/05/2010
9.15
 1,105,000 9.37 9.37 9.05 0 0 0
29/04/2010
9.15
 940,900 9.12 9.40 9.05 20,000 0 0.5
28/04/2010
9.01
 689,800 9.12 9.12 8.87 0 0 0
27/04/2010: Cổ tức tiền mặt tỉ lệ: 6%
27/04/2010
8.98
 1,059,200 9.12 9.26 8.98 1,000 0 0.0
26/04/2010
9.05
 735,200 9.19 9.22 9.01 0 2,000 -0.1
22/04/2010
9.15
 1,643,600 9.26 9.39 9.08 100,000 0 2.6
21/04/2010
9.22
 1,489,900 9.15 9.29 9.01 10,000 0 0.3
20/04/2010
9.15
 1,290,900 9.19 9.32 9.08 1,000 0 0.0
19/04/2010
9.05
 1,503,000 9.39 9.43 9.01 0 6,200 -0.2
16/04/2010
9.26
 1,680,000 9.46 9.46 9.19 5,000 100,000 -2.6
15/04/2010
9.39
 1,598,200 9.29 9.53 9.26 0 0 0
14/04/2010
9.26
 1,055,100 9.22 9.36 9.15 0 0 0
13/04/2010
9.15
 1,683,900 9.12 9.46 9.08 10,000 0 0.3
12/04/2010
9.19
 1,850,500 9.22 9.32 8.98 105,000 0 2.8
09/04/2010
9.26
 1,831,400 9.50 9.60 9.08 0 0 0
08/04/2010
9.53
 2,056,600 9.32 9.63 9.26 0 0 0
07/04/2010
9.29
 2,137,600 9.53 9.63 9.26 0 131,500 -3.6
06/04/2010
9.43
 5,657,300 9.70 9.74 9.29 0 0 0
05/04/2010
9.15
 1,208,700 8.81 9.15 8.63 0 0 0
02/04/2010
8.60
 1,697,500 8.77 8.81 8.46 0 2,000 0.0
01/04/2010
8.74
 802,500 8.60 8.94 8.50 0 0 0
31/03/2010
8.60
 1,027,600 9.05 9.05 8.53 0 0 0
30/03/2010
8.94
 2,047,300 9.22 9.26 8.77 131,500 0 3.4
29/03/2010
8.91
 2,770,700 8.50 8.91 8.46 0 1,000 0.0
26/03/2010
8.46
 790,300 8.50 8.53 8.22 0 0 0
25/03/2010
8.25
 907,000 8.70 8.70 8.22 0 0 0
24/03/2010
8.70
 1,378,300 8.63 8.74 8.46 7,200 0 0.2
23/03/2010
8.39
 621,100 8.63 8.74 8.29 0 0 0
22/03/2010
8.43
 712,100 8.70 8.74 8.39 0 0 0
19/03/2010
8.77
 924,500 8.84 8.91 8.56 0 100 0.0
18/03/2010
8.81
 1,277,200 8.36 8.88 8.25 0 100 0.0
17/03/2010
8.32
 1,369,900 8.53 8.67 8.05 0 6,500 -0.2
16/03/2010
8.50
 1,774,800 8.98 9.08 8.46 0 0 0
15/03/2010
8.91
 1,746,800 9.32 9.46 8.88 700 1,400 0.0
12/03/2010
9.22
 1,303,500 9.32 9.39 9.15 0 3,800 -0.1
11/03/2010
9.22
 1,668,400 8.94 9.46 8.94 14,000 0 0.4
10/03/2010
8.91
 1,779,000 8.98 9.12 8.77 0 0 0
09/03/2010
9.01
 1,649,700 9.32 9.32 8.84 0 10,500 -0.3
08/03/2010
9.15
 1,701,700 8.81 9.32 8.77 0 0 0
05/03/2010
8.84
 1,544,600 8.91 8.98 8.63 2,000 0 0.1
04/03/2010
8.77
 1,215,700 8.91 9.12 8.63 0 0 0
03/03/2010
8.74
 1,731,000 8.74 8.74 8.29 7,500 0 0.2
02/03/2010
8.32
 3,326,300 7.91 8.32 7.84 8,700 0 0.2
01/03/2010
7.91
 1,362,800 7.49 7.91 7.49 0 1,000 0.0
26/02/2010
7.56
 631,800 7.60 7.60 7.36 0 0 0
25/02/2010
7.49
 686,000 7.67 7.74 7.39 0 0 0
24/02/2010
7.60
 597,600 7.36 7.67 7.25 0 0 0
23/02/2010
7.49
 514,300 7.77 7.77 7.42 0 0 0
22/02/2010
7.80
 594,600 7.94 8.01 7.77 0 0 0
12/02/2010
7.70
 564,100 7.67 7.87 7.56 0 0 0
11/02/2010
7.53
 785,300 7.46 7.63 7.32 0 0 0
10/02/2010
7.53
 597,600 7.49 7.63 7.39 1,500 0 0.0
09/02/2010
7.42
 557,500 7.60 7.60 7.36 0 0 0
08/02/2010
7.70
 452,400 7.84 7.84 7.63 0 0 0
05/02/2010
7.80
 2,011,800 7.70 7.98 7.49 5,000 0 0.1
04/02/2010
7.74
 1,020,500 7.67 7.80 7.49 1,500 0 0.0
03/02/2010
7.63
 534,800 7.77 7.77 7.46 0 0 0
02/02/2010
7.60
 718,300 7.84 7.98 7.53 3,000 0 0.1
01/02/2010
7.87
 1,103,900 7.70 8.01 7.63 0 0 0
29/01/2010
7.74
 1,268,000 7.01 7.94 6.91 0 0 0
28/01/2010
7.39
 1,137,800 7.63 7.67 7.36 0 0 0
27/01/2010
7.60
 1,949,300 8.29 8.32 7.49 0 0 0
26/01/2010
7.84
 546,600 7.77 7.84 7.60 0 0 0
25/01/2010
7.42
 1,029,500 7.25 7.42 6.98 0 0 0
22/01/2010
7.08
 930,000 6.73 7.25 6.63 0 0 0
21/01/2010
7.01
 970,900 7.25 7.36 7.01 0 0 0
20/01/2010
7.46
 2,121,100 8.01 8.12 7.46 0 0 0
19/01/2010
8.01
 1,180,700 7.77 8.29 7.77 0 0 0
18/01/2010
8.18
 454,000 8.63 8.63 8.18 2,000 0 0.0
15/01/2010
8.70
 2,169,100 9.15 9.19 8.56 0 20,000 -0.5
14/01/2010
8.67
 5,040,100 7.60 8.67 7.60 5,000 22,000 -0.4
13/01/2010
8.12
 1,898,900 8.12 8.25 8.12 0 0 0
12/01/2010
8.70
 55,700 8.70 8.70 8.70 0 0 0
11/01/2010
9.15
 184,500 9.43 9.84 9.12 0 0 0
08/01/2010
9.50
 208,600 10.01 10.19 9.26 0 0 0
07/01/2010
9.67
 272,400 9.67 10.36 9.50 0 0 0
06/01/2010
9.91
 327,100 10.84 10.84 9.91 0 0 0
05/01/2010
10.36
 251,300 10.71 10.71 10.19 0 0 0
04/01/2010
10.08
 61,900 10.08 10.08 9.43 0 0 0
31/12/2009
9.46
 228,000 9.08 9.46 9.15 0 0 0
30/12/2009
9.08
 199,200 8.46 9.12 8.29 0 200 0
29/12/2009
8.46
 125,200 8.63 8.94 8.29 0 0 0
28/12/2009
8.63
 333,100 8.08 8.63 8.08 0 0 0
25/12/2009
8.08
 127,900 7.70 8.08 7.94 0 0 0
24/12/2009
7.70
 227,900 7.32 7.70 7.08 0 0 0
23/12/2009
7.32
 115,900 7.11 7.36 7.04 0 600 0
22/12/2009
7.11
 135,800 7.18 7.67 7.08 0 1,000 0

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