Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
04/05/2018	5.89	96,710	5.89	5.94	5.84	0	0	0
03/05/2018	5.89	262,302	5.78	5.89	5.78	0	10,000	-0.1
02/05/2018	5.78	52,900	5.89	5.89	5.78	0	0	0
27/04/2018	5.89	94,050	5.84	5.89	5.84	0	0	0
26/04/2018	5.84	227,110	5.84	5.84	5.78	0	0	0
24/04/2018	5.84	140,750	5.73	5.84	5.62	0	4,000	-0.0
23/04/2018	5.73	249,160	5.89	5.89	5.73	4,000	0	0.0
20/04/2018	5.89	281,900	5.89	5.94	5.78	0	7,300	-0.1
19/04/2018	5.89	156,600	5.89	5.89	5.84	0	10,000	-0.1
18/04/2018	5.89	209,620	5.99	5.99	5.84	10,000	6,700	0.0
17/04/2018	5.99	217,020	5.94	5.99	5.89	0	20,000	-0.2
16/04/2018	5.94	183,164	5.99	5.99	5.84	0	0	0
13/04/2018	5.99	284,100	5.94	5.99	5.94	0	0	0
12/04/2018	5.94	199,442	5.89	5.94	5.84	0	0	0
11/04/2018	5.89	173,158	5.94	5.94	5.68	2,300	0	0.0
10/04/2018	5.94	102,570	5.94	6.05	5.84	0	7,400	-0.1
09/04/2018	5.94	250,824	5.94	6.05	5.84	0	0	0
06/04/2018	5.94	179,200	5.94	5.99	5.84	0	0	0
05/04/2018	5.94	270,310	5.84	5.94	5.73	0	8,000	-0.1
04/04/2018	5.84	315,000	5.78	5.84	5.78	0	0	0
03/04/2018	5.78	325,888	5.78	5.84	5.57	0	0	0
02/04/2018	5.78	272,110	5.78	5.78	5.73	0	0	0
30/03/2018	5.78	225,500	5.73	5.78	5.73	0	0	0
29/03/2018	5.73	138,718	5.73	5.78	5.73	0	10,000	-0.1
28/03/2018	5.73	95,165	5.94	5.94	5.73	0	0	0
27/03/2018	5.94	340,850	5.94	6.05	5.89	0	0	0
26/03/2018	5.94	804,020	5.94	5.99	5.73	0	10,000	-0.1
23/03/2018	5.94	704,100	5.84	5.94	5.73	0	0	0
22/03/2018	5.84	330,780	5.78	5.89	5.78	3,000	0	0.0
21/03/2018	5.78	422,550	5.73	5.84	5.73	0	10,500	-0.1
20/03/2018	5.73	395,430	5.73	5.84	5.73	0	10,500	-0.1
19/03/2018	5.73	259,000	5.68	5.78	5.68	0	1,700	-0.0
16/03/2018	5.68	212,700	5.73	5.78	5.68	0	0	0
15/03/2018	5.73	460,610	5.57	5.78	5.52	0	0	0
14/03/2018	5.57	733,340	5.62	5.73	5.57	100	0	0.0
13/03/2018	5.62	291,400	5.41	5.62	5.41	0	17,400	-0.2
12/03/2018	5.41	550,660	5.52	5.62	5.36	0	0	0
09/03/2018	5.52	257,046	5.46	5.52	5.46	0	0	0
08/03/2018	5.46	205,540	5.36	5.46	5.04	0	10,000	-0.1
07/03/2018	5.36	448,635	5.25	5.41	5.25	10,000	0	0.1
06/03/2018	5.25	244,110	5.09	5.31	5.09	0	0	0
05/03/2018	5.09	198,750	5.20	5.25	5.09	0	900	-0.0
02/03/2018	5.20	77,628	5.20	5.25	5.20	0	0	0
01/03/2018	5.20	532,920	5.04	5.31	5.09	300,000	10,000	2.8
28/02/2018	5.04	190,575	5.09	5.15	5.04	0	0	0
27/02/2018	5.09	100,897	5.09	5.09	5.04	0	0	0
26/02/2018	5.09	82,698	5.15	5.20	5.09	0	0	0
23/02/2018	5.15	134,000	5.15	5.20	5.09	0	0	0
22/02/2018	5.15	306,400	5.04	5.15	4.99	0	10,000	-0.1
21/02/2018	5.04	61,700	4.93	5.04	4.93	0	5,000	-0.0
13/02/2018	4.93	77,600	4.99	4.99	4.93	0	0	0
12/02/2018	4.99	34,340	4.93	5.04	4.93	0	10,000	-0.1
09/02/2018	4.93	349,413	4.88	4.99	4.77	106,900	3,400	0.9
08/02/2018	4.88	291,900	4.83	4.93	4.83	207,000	0	1.9
07/02/2018	4.83	141,050	4.67	4.93	4.77	3,400	10,000	-0.1
06/02/2018	4.67	268,500	4.88	4.88	4.51	1,000	15,000	-0.1
05/02/2018	4.88	228,900	5.04	5.04	4.88	10,000	0	0.1
02/02/2018	5.04	107,100	5.04	5.04	4.93	0	0	0
01/02/2018	5.04	218,900	4.99	5.09	4.93	0	0	0
31/01/2018	4.99	380,600	5.04	5.04	4.93	0	0	0
30/01/2018	5.04	163,947	5.04	5.09	4.99	0	0	0
29/01/2018	5.04	206,510	5.15	5.15	5.04	0	0	0

Page:
<<
19
20
21
>>

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