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)
31/07/2009
4.26
 180,500 4.09 4.30 4.09 0 0 0
30/07/2009
4.09
 248,500 4.24 4.26 4.03 0 0 0
29/07/2009
4.24
 358,400 4.22 4.56 4.11 0 0 0
28/07/2009
4.22
 357,300 4.34 4.50 4.20 0 0 0
27/07/2009
4.34
 467,500 4.07 4.34 4.09 0 0 0
24/07/2009
4.07
 77,500 3.91 4.07 4.07 0 0 0
23/07/2009
3.91
 256,000 3.62 3.91 3.56 0 0 0
22/07/2009
3.62
 50,000 3.64 3.70 3.60 0 0 0
21/07/2009
3.64
 100,900 3.58 3.74 3.58 0 0 0
20/07/2009
3.58
 189,800 3.72 3.72 3.50 0 0 0
17/07/2009
3.72
 168,800 3.89 3.99 3.68 0 0 0
16/07/2009
3.89
 199,400 3.72 3.95 3.83 0 300 0
15/07/2009
3.72
 118,500 3.60 3.77 3.64 0 0 0
14/07/2009
3.60
 244,300 3.68 3.87 3.48 0 0 0
13/07/2009
3.68
 191,100 3.93 4.09 3.66 100 0 0
10/07/2009
3.93
 243,200 4.09 4.15 3.87 300 0 0
09/07/2009
4.09
 213,800 4.24 4.30 4.07 0 500 0
08/07/2009
4.24
 344,500 4.09 4.36 3.99 0 0 0
07/07/2009
4.09
 310,200 3.83 4.09 3.99 0 0 0
06/07/2009
3.83
 197,300 3.72 3.83 3.77 0 0 0
03/07/2009
3.72
 314,000 3.77 3.79 3.46 500 0 0
02/07/2009
3.77
 309,800 3.89 3.99 3.62 0 0 0
01/07/2009
3.89
 9,500 4.17 4.17 3.89 0 0 0
30/06/2009
4.17
 71,100 4.38 4.54 4.17 200 0 0
29/06/2009
4.38
 155,600 4.60 4.91 4.34 0 0 0
26/06/2009
4.60
 289,200 4.36 4.83 4.30 0 0 0
25/06/2009
4.36
 353,100 4.60 4.67 4.15 0 0 0
24/06/2009
4.60
 631,400 4.32 4.60 4.03 0 0 0
23/06/2009
4.32
 49,900 4.60 4.60 4.32 0 0 0
22/06/2009
4.60
 127,500 4.85 5.08 4.60 0 0 0
19/06/2009
4.85
 437,000 4.91 5.20 4.60 0 0 0
18/06/2009
4.91
 624,200 4.77 4.91 4.62 0 0 0
17/06/2009
4.77
 569,300 4.83 5.12 4.56 0 0 0
16/06/2009
4.83
 402,200 5.22 5.22 4.83 0 0 0
15/06/2009
5.22
 1,191,400 4.89 5.22 4.60 0 0 0
12/06/2009
4.89
 55,600 4.58 4.89 4.89 0 0 0
11/06/2009
4.58
 81,300 4.34 4.58 4.58 0 0 0
10/06/2009
4.34
 1,834,700 4.07 4.34 4.11 0 74,800 0
09/06/2009
4.07
 167,600 3.81 4.07 4.07 0 0 0
08/06/2009
3.81
 16,400 3.56 3.81 3.81 0 0 0
05/06/2009
3.56
 116,700 3.38 3.56 3.56 0 0 0
04/06/2009
3.38
 394,500 3.15 3.38 3.17 0 0 0
03/06/2009
3.15
 322,000 3.27 3.29 3.09 0 0 0
02/06/2009
3.27
 508,800 3.17 3.38 3.17 2,000 100 0
01/06/2009
3.17
 388,800 2.95 3.17 3.09 0 0 0
29/05/2009
2.95
 499,400 2.97 3.13 2.76 0 0 0
28/05/2009
2.97
 145,800 3.15 3.15 2.97 1,000 0 0
27/05/2009
3.15
 718,400 3.38 3.48 3.15 38,000 0 0
26/05/2009
3.38
 377,200 3.25 3.48 3.25 0 0 0
25/05/2009
3.25
 170,500 3.05 3.25 3.09 0 0 0
22/05/2009
3.05
 971,200 2.87 3.05 2.87 0 0 0
21/05/2009
2.87
 1,836,300 2.68 2.87 2.82 34,800 0 0
20/05/2009
2.68
 23,900 2.52 2.68 2.68 0 0 0
19/05/2009
2.52
 23,600 2.35 2.52 2.52 0 0 0
18/05/2009
2.35
 145,900 2.23 2.35 2.35 0 17,600 0
15/05/2009
2.23
 840,500 2.11 2.23 2.15 0 0 0
14/05/2009
2.11
 136,800 2.15 2.15 2.05 0 0 0
13/05/2009
2.15
 151,900 2.15 2.23 2.11 0 0 0
12/05/2009
2.15
 76,300 2.15 2.17 2.05 0 1,100 0
11/05/2009: Cổ tức tiền mặt tỉ lệ: 6%
11/05/2009
2.15
 250,900 2.09 2.23 2.09 0 0 0
08/05/2009
2.09
 174,400 2.15 2.22 2.01 0 0 0
07/05/2009
2.15
 113,800 2.09 2.20 2.09 0 400 0
06/05/2009
2.09
 132,400 2.16 2.16 2.09 0 0 0
05/05/2009
2.16
 331,100 2.13 2.26 2.15 0 0 0
04/05/2009
2.13
 319,400 1.95 2.13 2.01 0 8,000 0
29/04/2009
1.95
 106,400 1.93 2.11 1.86 0 0 0
28/04/2009
1.93
 119,800 1.93 2.15 1.87 0 0 0
27/04/2009
1.93
 80,600 1.91 2.15 1.87 0 0 0
24/04/2009
1.91
 140,100 1.89 2.11 1.87 0 0 0
23/04/2009
1.89
 128,600 1.93 2.03 1.89 0 0 0
22/04/2009
1.93
 250,400 1.84 1.93 1.74 0 0 0
21/04/2009
1.84
 179,200 1.95 1.95 1.82 0 0 0
20/04/2009
1.95
 18,000 2.09 2.09 1.95 0 0 0
17/04/2009
2.09
 297,600 2.18 2.22 2.09 0 0 0
16/04/2009
2.18
 207,500 2.16 2.40 2.11 0 1,300 0
15/04/2009
2.16
 208,200 2.34 2.45 2.15 100 0 0
14/04/2009
2.34
 291,800 2.20 2.34 2.15 100 5,200 0
13/04/2009
2.20
 240,300 2.09 2.20 2.13 0 0 0
10/04/2009
2.09
 245,800 1.95 2.11 1.99 0 0 0
09/04/2009
1.95
 157,900 1.89 2.07 1.87 1,300 0 0
08/04/2009
1.89
 148,000 2.07 2.07 1.89 5,200 0 0
07/04/2009
2.07
 336,500 1.99 2.11 1.89 0 100 0
03/04/2009
1.99
 352,100 1.89 2.03 1.91 0 0 0
02/04/2009
1.89
 275,000 1.89 1.99 1.84 0 0 0
01/04/2009
1.89
 143,800 1.80 1.89 1.82 0 0 0
31/03/2009
1.80
 177,600 1.74 1.82 1.68 100 0 0
30/03/2009
1.74
 118,100 1.72 1.84 1.66 0 0 0
27/03/2009
1.72
 475,000 1.62 1.72 1.66 0 0 0
26/03/2009
1.62
 53,200 1.62 1.68 1.60 0 0 0
25/03/2009
1.62
 40,400 1.66 1.66 1.58 0 0 0
24/03/2009
1.66
 187,400 1.57 1.70 1.62 0 0 0
23/03/2009
1.57
 83,700 1.60 1.66 1.57 100 0 0
20/03/2009
1.60
 133,400 1.60 1.70 1.60 0 0 0
19/03/2009
1.60
 64,400 1.74 1.78 1.58 0 0 0
18/03/2009
1.74
 232,900 1.68 1.74 1.66 0 0 0
17/03/2009
1.68
 160,700 1.60 1.68 1.62 0 0 0
16/03/2009
1.60
 85,400 1.66 1.66 1.60 0 0 0
13/03/2009
1.66
 192,700 1.60 1.78 1.64 0 0 0
12/03/2009
1.60
 340,400 1.64 1.74 1.57 0 0 0
11/03/2009
1.64
 41,700 1.55 1.64 1.64 0 0 0

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