Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
26/06/2018	5.68	5,200	5.68	5.68	5.57	0	0	0
25/06/2018	5.68	40,910	5.73	5.78	5.62	0	0	0
22/06/2018	5.73	5,700	5.68	5.73	5.68	0	0	0
21/06/2018	5.68	29,100	5.73	5.73	5.62	0	0	0
20/06/2018	5.73	98,400	5.73	5.73	5.57	0	0	0
19/06/2018	5.73	69,400	5.73	5.73	5.57	900	0	0.0
18/06/2018	5.73	82,400	5.73	5.78	5.62	0	0	0
15/06/2018	5.73	37,040	5.78	5.78	5.73	0	0	0
14/06/2018	5.78	82,700	5.78	5.78	5.62	0	0	0
13/06/2018	5.78	52,100	5.73	5.78	5.68	0	0	0
12/06/2018	5.73	100,000	5.78	5.78	5.62	0	0	0
11/06/2018	5.78	22,150	5.78	5.78	5.68	0	0	0
08/06/2018	5.78	22,000	5.84	5.84	5.68	0	0	0
07/06/2018	5.84	51,430	5.84	5.84	5.62	0	0	0
06/06/2018	5.84	50,600	5.73	5.84	5.68	0	0	0
05/06/2018	5.73	123,810	5.94	5.94	5.73	10,000	0	0.1
04/06/2018	5.94	51,920	6.05	6.05	5.84	10,000	0	0.1
01/06/2018	6.05	53,412	5.84	6.15	5.73	0	0	0
31/05/2018	5.84	45,122	5.84	5.84	5.57	0	0	0
30/05/2018	5.84	79,368	5.52	5.84	5.46	0	0	0
29/05/2018	5.52	106,108	5.36	5.68	5.36	0	0	0
28/05/2018	5.36	159,600	5.78	5.78	5.36	0	0	0
25/05/2018	5.78	164,518	5.73	5.78	5.68	0	0	0
24/05/2018	5.73	104,090	5.52	5.73	5.52	0	0	0
23/05/2018	5.52	73,412	5.52	5.57	5.31	0	0	0
22/05/2018	5.52	220,110	5.62	5.62	5.20	613,900	623,900	-0.1
21/05/2018	5.62	516,215	6.21	6.21	5.62	0	0	0
18/05/2018	6.21	52,100	6.21	6.31	5.89	0	0	0
17/05/2018	6.21	304,690	6.21	6.21	5.84	0	0	0
16/05/2018	6.21	884,080	6.84	6.84	6.21	22,900	0	0.3
15/05/2018	6.84	267,110	7.06	7.16	6.84	2,000	400	0.0
14/05/2018	7.06	594,630	6.53	7.16	6.53	0	24,200	-0.3
11/05/2018	6.53	122,890	6.53	6.53	6.47	0	0	0
10/05/2018	6.53	445,322	5.94	6.53	5.94	0	10,000	-0.1
09/05/2018	5.94	52,960	5.89	5.94	5.89	0	0	0
08/05/2018	5.89	206,010	5.89	5.89	5.78	10,000	5,700	0.0
07/05/2018	5.89	86,102	5.89	5.89	5.78	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 (2025-11-05)	0	0%	12,575,000	-108,900	-3.1	27.60 29.40 27.90
2 tháng (2025-10-06)	-2.70	-8.65%	43,651,300	-473,600	-14.3	27.60 33.70 27.90
3 tháng (2025-09-08)	-2.20	-7.17%	67,309,800	-301,100	-8.6	27.60 33.70 27.90
6 tháng (2025-06-09)	4.50	18.75%	180,255,300	-262,700	-6.1	23.27 34.30 27.90
12 tháng (2024-12-10)	-1.50	-5%	270,333,271	-713,012	-17.9	17.55 34.30 27.90
24 tháng (2023-12-18)	9.19	47.61%	506,750,174	-343,100	-11.2	17.55 37.06 27.90
36 tháng (2022-12-21)	19.45	214.86%	724,581,744	-337,263	-11.4	7.79 37.06 27.90
60 tháng (2020-12-31)	20.18	242.35%	963,997,296	-328,257	-13.8	4.96 37.06 27.90

CTCP Ống thép Việt Đức VG PIPE (vgs)

THỐNG KÊ GIAO DỊCH