Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
26/12/2018	4.72	20,200	4.72	4.72	4.72	0	0	0
25/12/2018	4.72	8,200	4.77	4.77	4.46	0	0	0
24/12/2018	4.77	2,200	4.77	4.77	4.67	0	0	0
21/12/2018	4.77	100	4.77	4.77	4.77	0	0	0
20/12/2018	4.77	5,726	4.67	4.83	4.72	0	0	0
19/12/2018	4.67	2,090	4.88	4.88	4.67	0	0	0
18/12/2018	4.88	400	4.83	4.88	4.62	0	0	0
17/12/2018	4.83	100	4.88	4.88	4.83	0	0	0
14/12/2018	4.88	100	4.88	4.88	4.88	0	0	0
13/12/2018	4.88	4,008	4.88	4.88	4.62	0	0	0
12/12/2018	4.88	4,400	4.88	4.88	4.62	0	0	0
11/12/2018	4.88	7,520	4.88	4.93	4.77	0	0	0
10/12/2018	4.88	13,200	4.93	4.93	4.83	0	0	0
07/12/2018	4.93	5,138	4.99	4.99	4.83	0	0	0
06/12/2018	4.99	910	4.99	5.04	4.99	0	0	0
05/12/2018	4.99	2,700	5.04	5.04	4.83	0	0	0
04/12/2018	5.04	660	5.15	5.15	4.77	0	0	0
03/12/2018	5.15	100	4.88	5.15	5.15	0	0	0
30/11/2018	4.88	2,600	4.88	4.93	4.77	0	0	0
29/11/2018	4.88	6,200	4.99	4.99	4.88	0	0	0
28/11/2018	4.99	1,000	4.99	4.99	4.77	0	0	0
27/11/2018	4.99	4,000	4.99	4.99	4.99	0	0	0
26/11/2018	4.99	1,100	4.99	5.25	4.77	0	0	0
23/11/2018	4.99	10,400	5.04	5.04	4.88	0	0	0
22/11/2018	5.04	0	5.04	5.04	5.04	0	0	0
21/11/2018	5.04	26,100	4.99	5.04	4.93	0	0	0
20/11/2018	4.99	17,510	5.04	5.04	4.99	0	0	0
19/11/2018	5.04	9,600	4.93	5.04	4.93	0	0	0
16/11/2018	4.93	34,600	4.88	5.04	4.88	0	0	0
15/11/2018	4.88	10,300	4.88	5.36	4.88	0	0	0
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

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 (2026-02-23)	-2.70	-10%	12,691,900	132,600	3.7	23.20 28 24
2 tháng (2026-01-19)	-2.30	-8.65%	27,861,500	-194,400	-4.9	23.20 28.10 24
3 tháng (2025-12-19)	-1.60	-6.18%	36,820,000	-101,500	-2.6	23.20 28.10 24
6 tháng (2025-09-22)	-5	-17.06%	93,049,800	-645,200	-19.3	23.20 33.70 24
12 tháng (2025-03-24)	-1.79	-6.86%	266,997,700	-81,857	1.8	17.55 34.30 24
24 tháng (2024-03-29)	1.18	5.12%	482,418,261	-391,882	-11.2	17.55 37.06 24
36 tháng (2023-04-04)	13.83	132.13%	724,714,704	-386,163	-12.7	9.52 37.06 24
60 tháng (2021-04-14)	9.41	63.16%	971,345,135	-401,243	-15.6	4.96 37.06 24

CTCP Ống thép Việt Đức VG PIPE (vgs)

THỐNG KÊ GIAO DỊCH