Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/01/2026	25.47	440,700	25.66	26.05	25.28	2,800	61,700	-1.6
16/01/2026	25.57	508,800	26.33	26.43	25.57	65,000	30,400	0.9
15/01/2026	25.86	1,147,500	25.38	26.53	25.28	50,800	3,400	1.2
14/01/2026	25.19	523,700	25.19	25.57	24.90	21,900	19,000	0.1
13/01/2026	25.19	416,000	25.57	25.86	24.99	56,200	57,000	-0.0
12/01/2026	25.28	699,400	24.04	25.66	23.75	15,900	0	0.4
09/01/2026	23.94	691,000	24.71	24.80	23.37	20,600	700	0.5
08/01/2026	24.61	399,200	24.90	25.09	24.52	57,000	2,700	1.4
07/01/2026	24.80	442,600	24.13	24.90	23.94	700	1,100	-0.0
06/01/2026	23.94	482,600	22.41	24.71	22.12	800	0	0.0
05/01/2026	24.42	421,000	24.90	24.99	24.32	14,700	20,100	-0.1
31/12/2025	24.80	360,900	25.19	25.19	24.80	0	12,200	-0.3
30/12/2025	25.19	276,500	25.28	25.28	24.90	0	12,200	-0.3
29/12/2025	25.09	162,400	25.38	25.57	25.09	0	14,100	-0.4
26/12/2025	25.38	662,300	24.80	26.05	24.71	20,600	73,600	-1.4
25/12/2025	24.99	319,000	25.09	25.28	24.80	7,900	300	0.2
24/12/2025	25.09	336,200	25.38	25.57	24.99	17,900	7,900	0.3
23/12/2025	25.38	522,400	25.09	25.76	25.09	25,700	2,700	0.6
22/12/2025	25.28	358,200	24.99	25.28	24.99	5,400	28,800	-0.6
19/12/2025	24.80	228,800	24.61	24.90	24.52	3,100	5,100	-0.1
18/12/2025	24.52	146,800	24.61	24.80	24.42	4,000	2,200	0.0
17/12/2025	24.61	230,500	25.09	25.09	24.61	25,900	0	0.7
16/12/2025	25.09	367,600	24.13	25.19	24.04	14,100	0	0.4
15/12/2025	24.13	442,200	23.94	24.80	23.94	36,700	6,800	0.7
12/12/2025	23.94	820,300	26.14	26.14	23.56	10,000	0	0.2
11/12/2025	26.14	345,200	26.33	26.53	26.05	0	1,600	-0.0
10/12/2025	26.33	367,700	26.72	26.91	26.24	7,500	3,100	0.1
09/12/2025	26.72	519,400	26.53	26.72	25.95	0	34,400	-0.9
08/12/2025	26.53	300,000	26.72	26.81	26.43	0	200	-0.0
05/12/2025	26.72	345,600	27.68	27.68	26.72	0	300	-0.0
04/12/2025	27.29	399,300	27.10	27.48	27.01	33,500	0	1.0
03/12/2025	26.91	339,400	26.62	27.20	26.53	0	7,400	-0.2
02/12/2025	26.62	468,100	26.62	26.72	26.24	300	10,500	-0.3
01/12/2025	26.62	289,400	27.29	27.29	26.62	0	6,900	-0.2
28/11/2025	26.91	447,000	27.48	27.48	26.91	9,100	600	0.2
27/11/2025	27.48	345,900	27.58	27.58	27.10	2,400	3,300	-0.0
26/11/2025	27.48	367,100	26.53	27.48	26.53	800	5,800	-0.1
25/11/2025	26.53	941,500	27.29	27.58	26.33	14,800	17,900	-0.1
24/11/2025	27.29	601,600	27.87	27.96	27.29	0	19,500	-0.6
21/11/2025	27.77	564,700	27.77	27.96	27.29	5,600	6,200	-0.0
20/11/2025	27.96	273,600	28.44	28.44	27.58	0	17,100	-0.5
19/11/2025	28.15	1,826,000	27.96	29.02	27.77	37,600	46,100	-0.3
18/11/2025	27.96	422,200	27.96	28.35	27.77	0	12,300	-0.4
17/11/2025	27.96	627,200	27.87	28.44	27.77	23,300	400	0.7
14/11/2025	27.87	572,200	27.39	28.25	27.01	1,600	0	0.0
13/11/2025	27.58	896,600	27.29	28.06	27.01	55,300	44,400	0.3
12/11/2025	27.29	426,400	26.62	27.39	26.62	1,500	23,000	-0.6
11/11/2025	26.62	571,500	26.53	27.20	26.43	0	10,500	-0.3
10/11/2025	26.43	392,800	26.43	27.20	26.33	7,500	52,900	-1.3
07/11/2025	26.43	1,001,200	27.29	27.68	26.43	22,400	56,400	-1.0
06/11/2025	27.20	320,600	27.48	27.48	27.01	5,500	9,200	-0.1
05/11/2025	27.29	480,700	27.77	27.96	27.20	20,300	0	0.6
04/11/2025	27.77	1,362,400	26.72	27.96	26.14	77,900	25,900	1.5
03/11/2025	26.62	860,800	27.68	28.25	26.62	59,300	62,500	-0.1
31/10/2025	27.68	1,080,100	27.96	28.44	27.68	15,300	23,800	-0.3
30/10/2025	27.77	650,700	27.58	27.77	27.39	7,600	26,200	-0.5
29/10/2025	27.58	784,900	27.20	27.68	27.10	48,000	2,800	1.3
28/10/2025	27.20	556,400	26.72	27.29	26.43	11,600	32,900	-0.6
27/10/2025	26.62	714,900	27.10	27.68	26.62	3,000	62,500	-1.7
24/10/2025	27.10	598,400	27.20	27.29	26.33	5,200	45,100	-1.1
23/10/2025	26.91	618,700	27.29	28.15	26.81	300	60,700	-1.7
22/10/2025	27.58	844,700	26.53	27.77	26.05	8,300	52,000	-1.2
21/10/2025	26.53	2,833,000	27.29	28.73	25.76	120,000	294,300	-5.2
20/10/2025	27.96	2,778,700	30.93	31.31	27.96	142,900	195,200	-1.7
17/10/2025	31.03	1,771,900	32.27	32.56	31.03	56,300	140,100	-2.8
16/10/2025	32.27	3,187,400	30.45	32.37	30.07	198,600	149,300	1.6
15/10/2025	30.26	1,447,000	30.93	30.93	30.17	15,200	56,900	-1.3
14/10/2025	30.64	2,697,400	31.03	31.79	30.64	233,300	142,100	2.9
13/10/2025	30.93	1,850,600	30.64	31.31	30.17	83,400	137,000	-1.8
10/10/2025	30.74	3,566,600	29.49	31.12	29.40	286,300	198,300	2.6
09/10/2025	29.40	627,100	29.49	29.59	29.02	0	0	0
08/10/2025	29.21	684,000	29.21	30.26	28.35	19,700	70,800	-1.6
07/10/2025	29.30	511,800	29.97	30.17	29.30	31,900	18,300	0.4
06/10/2025	29.88	1,048,800	28.73	29.97	28.73	61,600	53,700	0.2
03/10/2025	28.73	857,500	28.82	29.21	28.35	92,900	31,700	1.9
02/10/2025	28.82	559,300	28.82	29.11	28.15	18,400	15,200	0.1
01/10/2025	28.82	481,300	28.92	29.11	28.44	35,400	9,800	0.8
30/09/2025	28.92	1,146,500	28.82	29.11	28.06	6,600	15,300	-0.3
29/09/2025	29.02	673,800	29.78	29.78	28.92	29,400	14,300	0.5
26/09/2025	29.69	1,292,400	29.78	30.26	29.40	37,200	66,400	-0.9
25/09/2025	29.78	1,117,600	29.97	29.97	29.21	76,900	90,400	-0.4
24/09/2025	29.30	574,400	28.73	29.30	28.25	0	75,600	-2.3
23/09/2025	28.73	543,200	28.06	28.82	27.96	100	31,000	-0.9
22/09/2025	28.06	1,447,200	28.54	29.02	27.58	41,500	108,400	-2.0
19/09/2025	28.73	509,500	29.11	29.21	28.63	11,100	13,800	-0.1
18/09/2025	28.82	1,086,700	29.02	29.30	28.54	25,900	65,000	-1.2
17/09/2025	29.02	1,347,900	29.69	30.26	29.02	130,700	36,000	2.9
16/09/2025	29.69	1,510,300	30.55	30.93	29.69	87,200	74,200	0.4
15/09/2025	30.55	1,313,500	30.07	30.64	29.88	132,700	16,800	3.7
12/09/2025	29.88	1,594,300	29.78	31.03	29.78	104,600	60,600	1.4
11/09/2025	29.69	2,226,700	28.73	29.69	27.68	180,100	208,400	-0.8
10/09/2025	28.73	1,097,700	29.21	29.49	28.54	37,600	78,000	-1.2
09/09/2025	29.21	1,458,300	29.40	29.40	28.25	28,700	106,400	-2.4
08/09/2025	29.40	2,820,400	29.69	30.45	29.21	274,000	61,200	6.7
05/09/2025	29.69	2,351,000	31.41	31.70	29.69	27,500	51,700	-0.8
04/09/2025	31.31	3,596,300	30.26	31.60	29.59	115,000	70,000	1.3
03/09/2025	29.97	3,112,900	29.40	30.74	28.73	101,600	2,500	3.0
29/08/2025	28.73	1,195,400	28.73	29.78	28.54	0	7,000	-0.2
28/08/2025	28.73	930,600	28.25	29.02	28.25	0	122,600	0
27/08/2025	28.44	1,385,100	29.40	29.40	28.25	42,000	160,400	-3.6

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-05-19)	0.47	2.14%	5,052,600	14,100	0	21 23.08 22
2 tháng (2026-04-20)	-1.83	-7.54%	10,459,000	-57,300	0	21 24.23 22
3 tháng (2026-03-20)	0.18	0.82%	18,895,300	-32,000	0.9	20.78 24.32 22
6 tháng (2025-12-22)	-2.88	-11.40%	55,729,500	-135,600	-1.7	20.78 26.91 22
12 tháng (2025-06-23)	-0.50	-2.17%	230,184,000	-483,500	-10.4	20.78 32.85 22
24 tháng (2024-06-28)	-7.03	-23.90%	431,399,053	-766,385	-20.2	16.80 35.49 22
36 tháng (2023-07-04)	8.76	64.19%	693,642,537	-421,737	-11.9	12.51 35.49 22
60 tháng (2021-07-14)	12.90	135.70%	959,078,008	-467,643	-15.4	4.75 35.49 22

CTCP Ống thép Việt Đức VG PIPE (vgs)

THỐNG KÊ GIAO DỊCH