Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/11/2018	4.88	77,000	4.99	4.99	4.88	0	0	0
13/11/2018	4.99	33,500	5.04	5.04	4.93	0	0	0
12/11/2018	5.04	44,200	5.09	5.09	5.04	0	0	0
09/11/2018	5.09	57,300	5.09	5.09	4.99	0	0	0
08/11/2018	5.09	15,100	4.99	5.09	4.93	0	0	0
07/11/2018	4.99	5,800	4.99	4.99	4.93	0	0	0
06/11/2018	4.99	252,718	4.83	5.31	4.93	0	0	0
05/11/2018	4.83	195,500	4.40	4.83	4.46	0	0	0
02/11/2018	4.40	86,700	4.03	4.40	4.24	0	0	0
01/11/2018	4.03	128,850	4.40	4.40	4.03	0	0	0
31/10/2018	4.40	82,700	4.46	4.46	4.24	0	500	-0.0
30/10/2018	4.46	39,630	4.51	4.51	4.35	20	0	0.0
29/10/2018	4.51	12,200	4.62	4.62	4.40	0	0	0
26/10/2018	4.62	3,600	4.62	4.62	4.51	0	0	0
25/10/2018	4.62	58,200	4.67	4.67	4.30	0	0	0
24/10/2018	4.67	5,298	4.72	4.72	4.67	0	0	0
23/10/2018	4.72	6,200	4.77	4.77	4.72	0	0	0
22/10/2018	4.77	13,500	4.83	4.88	4.62	0	0	0
19/10/2018	4.83	300	4.83	4.83	4.83	0	0	0
18/10/2018	4.83	15,100	4.88	4.88	4.72	0	0	0
17/10/2018	4.88	4,028	4.88	4.88	4.83	0	0	0
16/10/2018	4.88	21,800	4.88	4.88	4.83	0	0	0
15/10/2018	4.88	10,800	4.93	4.93	4.83	100	0	0.0
12/10/2018	4.93	9,100	4.77	4.93	4.72	0	0	0
11/10/2018	4.77	77,900	5.09	5.09	4.77	400	0	0.0
10/10/2018	5.09	28,218	5.20	5.20	5.04	0	0	0
09/10/2018	5.20	100	5.20	5.20	5.20	0	0	0
08/10/2018	5.20	27,900	5.15	5.20	5.04	0	0	0
05/10/2018	5.15	30,600	5.15	5.15	5.09	700	0	0.0
04/10/2018	5.15	11,810	5.20	5.20	5.09	1,000	0	0.0
03/10/2018	5.20	43,800	5.31	5.31	5.15	0	41,500	-0.4
02/10/2018	5.31	65,000	5.41	5.41	5.15	0	55,500	-0.5
01/10/2018	5.41	96,490	5.25	5.46	5.09	0	0	0
28/09/2018	5.25	35,200	5.25	5.25	5.15	0	17,000	-0.2
27/09/2018	5.25	99,900	5.25	5.31	5.20	0	57,400	-0.6
26/09/2018	5.25	72,500	5.15	5.25	5.09	0	26,600	-0.3
25/09/2018	5.15	26,465	5.15	5.15	5.09	0	0	0
24/09/2018	5.15	17,800	5.15	5.15	5.09	0	0	0
21/09/2018	5.15	34,600	5.15	5.15	5.09	0	0	0
20/09/2018	5.15	24,910	5.15	5.20	5.15	0	0	0
19/09/2018	5.15	14,710	5.20	5.20	5.09	100	0	0.0
18/09/2018	5.20	96,300	5.20	5.20	5.04	37,400	0	0.4
17/09/2018	5.20	11,800	5.20	5.20	5.09	0	0	0
14/09/2018	5.20	10,020	5.20	5.20	5.15	0	100	-0.0
13/09/2018	5.20	42,810	5.31	5.31	5.20	0	4,000	-0.0
12/09/2018	5.31	16,750	5.36	5.36	5.25	0	800	-0.0
11/09/2018	5.36	21,100	5.36	5.36	5.20	0	600	-0.0
10/09/2018	5.36	11,200	5.31	5.36	5.31	7,800	0	0.1
07/09/2018	5.31	91,500	5.25	5.31	5.04	0	0	0
06/09/2018	5.25	6,400	5.25	5.25	5.20	0	0	0
05/09/2018	5.25	5,400	5.25	5.25	5.15	0	0	0
04/09/2018	5.25	20,024	5.25	5.25	5.15	2,000	0	0.0
31/08/2018	5.25	30,900	5.25	5.31	5.15	11,500	0	0.1
30/08/2018	5.25	25,489	5.25	5.25	5.20	0	0	0
29/08/2018	5.25	11,700	5.36	5.36	5.25	0	0	0
28/08/2018	5.36	14,000	5.41	5.41	5.25	0	0	0
27/08/2018	5.41	3,100	5.41	5.41	5.41	0	0	0
24/08/2018	5.41	46,100	5.31	5.41	5.20	1,000	4,700	-0.0
23/08/2018	5.31	49,310	5.31	5.31	5.25	0	0	0
22/08/2018	5.31	24,970	5.36	5.36	5.25	100	0	0.0
21/08/2018	5.36	3,100	5.36	5.36	5.31	0	0	0
20/08/2018	5.36	1,800	5.36	5.36	5.31	0	0	0
17/08/2018	5.36	2,300	5.31	5.36	5.31	0	0	0
16/08/2018	5.31	7,400	5.31	5.31	5.25	0	0	0
15/08/2018	5.31	22,100	5.31	5.31	5.25	0	0	0
14/08/2018	5.31	13,500	5.36	5.41	5.31	0	0	0
13/08/2018	5.36	10,377	5.36	5.36	5.31	0	0	0
10/08/2018	5.36	49,900	5.36	5.36	5.04	0	0	0
09/08/2018	5.36	2,100	5.36	5.41	5.36	0	0	0
08/08/2018	5.36	15,803	5.36	5.36	5.25	0	0	0
07/08/2018	5.36	28,310	5.36	5.36	5.25	0	0	0
06/08/2018	5.36	75,800	5.46	5.46	5.36	0	0	0
03/08/2018	5.46	19,027	5.57	5.57	5.46	3,200	0	0.0
02/08/2018	5.57	51,700	5.52	5.57	5.36	500	0	0.0
01/08/2018	5.52	76,800	5.57	5.57	5.41	0	0	0
31/07/2018	5.57	45,400	5.62	5.62	5.52	0	0	0
30/07/2018	5.62	40,532	5.57	5.68	5.57	0	0	0
27/07/2018	5.57	115,516	5.46	5.62	5.41	0	2,900	-0.0
26/07/2018	5.46	4,100	5.46	5.52	5.46	0	0	0
25/07/2018	5.46	134,200	5.20	5.52	5.15	0	0	0
24/07/2018	5.20	20,240	5.31	5.31	5.20	0	0	0
23/07/2018	5.31	29,600	5.46	5.46	5.31	0	0	0
20/07/2018	5.46	9,300	5.46	5.46	5.36	0	0	0
19/07/2018	5.46	13,600	5.52	5.52	5.41	0	0	0
18/07/2018	5.52	112,050	5.52	5.57	5.31	0	0	0
17/07/2018	5.52	26,800	5.46	5.52	5.31	0	0	0
16/07/2018	5.46	15,500	5.46	5.46	5.36	0	0	0
13/07/2018	5.46	19,900	5.41	5.57	5.36	0	0	0
12/07/2018	5.41	10,200	5.57	5.57	5.41	0	0	0
11/07/2018	5.57	89,502	5.62	5.62	5.41	0	0	0
10/07/2018	5.62	32,300	5.57	5.62	5.52	0	0	0
09/07/2018	5.57	59,138	5.57	5.73	5.46	0	0	0
06/07/2018	5.57	50,300	5.57	5.62	5.41	0	0	0
05/07/2018	5.57	57,720	5.62	5.62	5.46	0	0	0
04/07/2018	5.62	85,000	5.68	5.68	5.46	0	0	0
03/07/2018	5.68	78,800	5.68	5.73	5.62	0	0	0
02/07/2018	5.68	61,000	5.68	5.68	5.68	0	0	0
29/06/2018	5.68	29,615	5.68	5.68	5.52	0	3,600	-0.0
28/06/2018	5.68	38,030	5.68	5.68	5.57	4,600	0	0.0
27/06/2018	5.68	19,401	5.68	5.73	5.62	0	0	0

Page:
<<
18
19
20
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-31)	0.10	0.39%	15,099,800	4,300	-0.0	25 28.10 26.30
2 tháng (2025-12-01)	-1.80	-6.47%	23,347,100	-1,200	-0.3	25 28.50 26.30
3 tháng (2025-11-03)	-1.80	-6.47%	36,649,100	-70,300	-2.3	25 29.40 26.30
6 tháng (2025-08-04)	-4.90	-15.86%	138,493,900	-612,200	-16.4	25 34.30 26.30
12 tháng (2025-02-04)	0	0%	275,803,996	-181,736	-2.7	17.55 34.30 26.30
24 tháng (2024-02-15)	6	30%	503,982,817	-483,421	-14.8	17.55 37.06 26.30
36 tháng (2023-02-15)	16.08	162.17%	723,908,313	-349,263	-11.9	9.29 37.06 26.30
60 tháng (2021-02-25)	15.14	139.38%	973,662,992	-355,393	-14.6	4.96 37.06 26.30

CTCP Ống thép Việt Đức VG PIPE (vgs)

THỐNG KÊ GIAO DỊCH