Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/11/2018	4.62	195,500	4.22	4.62	4.27	0	0	0
02/11/2018	4.22	86,700	3.86	4.22	4.06	0	0	0
01/11/2018	3.86	128,850	4.22	4.22	3.86	0	0	0
31/10/2018	4.22	82,700	4.27	4.27	4.06	0	500	-0.0
30/10/2018	4.27	39,630	4.32	4.32	4.17	20	0	0.0
29/10/2018	4.32	12,200	4.42	4.42	4.22	0	0	0
26/10/2018	4.42	3,600	4.42	4.42	4.32	0	0	0
25/10/2018	4.42	58,200	4.47	4.47	4.12	0	0	0
24/10/2018	4.47	5,298	4.52	4.52	4.47	0	0	0
23/10/2018	4.52	6,200	4.57	4.57	4.52	0	0	0
22/10/2018	4.57	13,500	4.62	4.67	4.42	0	0	0
19/10/2018	4.62	300	4.62	4.62	4.62	0	0	0
18/10/2018	4.62	15,100	4.67	4.67	4.52	0	0	0
17/10/2018	4.67	4,028	4.67	4.67	4.62	0	0	0
16/10/2018	4.67	21,800	4.67	4.67	4.62	0	0	0
15/10/2018	4.67	10,800	4.72	4.72	4.62	100	0	0.0
12/10/2018	4.72	9,100	4.57	4.72	4.52	0	0	0
11/10/2018	4.57	77,900	4.88	4.88	4.57	400	0	0.0
10/10/2018	4.88	28,218	4.98	4.98	4.83	0	0	0
09/10/2018	4.98	100	4.98	4.98	4.98	0	0	0
08/10/2018	4.98	27,900	4.93	4.98	4.83	0	0	0
05/10/2018	4.93	30,600	4.93	4.93	4.88	700	0	0.0
04/10/2018	4.93	11,810	4.98	4.98	4.88	1,000	0	0.0
03/10/2018	4.98	43,800	5.08	5.08	4.93	0	41,500	-0.4
02/10/2018	5.08	65,000	5.18	5.18	4.93	0	55,500	-0.5
01/10/2018	5.18	96,490	5.03	5.23	4.88	0	0	0
28/09/2018	5.03	35,200	5.03	5.03	4.93	0	17,000	-0.2
27/09/2018	5.03	99,900	5.03	5.08	4.98	0	57,400	-0.6
26/09/2018	5.03	72,500	4.93	5.03	4.88	0	26,600	-0.3
25/09/2018	4.93	26,465	4.93	4.93	4.88	0	0	0
24/09/2018	4.93	17,800	4.93	4.93	4.88	0	0	0
21/09/2018	4.93	34,600	4.93	4.93	4.88	0	0	0
20/09/2018	4.93	24,910	4.93	4.98	4.93	0	0	0
19/09/2018	4.93	14,710	4.98	4.98	4.88	100	0	0.0
18/09/2018	4.98	96,300	4.98	4.98	4.83	37,400	0	0.4
17/09/2018	4.98	11,800	4.98	4.98	4.88	0	0	0
14/09/2018	4.98	10,020	4.98	4.98	4.93	0	100	-0.0
13/09/2018	4.98	42,810	5.08	5.08	4.98	0	4,000	-0.0
12/09/2018	5.08	16,750	5.13	5.13	5.03	0	800	-0.0
11/09/2018	5.13	21,100	5.13	5.13	4.98	0	600	-0.0
10/09/2018	5.13	11,200	5.08	5.13	5.08	7,800	0	0.1
07/09/2018	5.08	91,500	5.03	5.08	4.83	0	0	0
06/09/2018	5.03	6,400	5.03	5.03	4.98	0	0	0
05/09/2018	5.03	5,400	5.03	5.03	4.93	0	0	0
04/09/2018	5.03	20,024	5.03	5.03	4.93	2,000	0	0.0
31/08/2018	5.03	30,900	5.03	5.08	4.93	11,500	0	0.1
30/08/2018	5.03	25,489	5.03	5.03	4.98	0	0	0
29/08/2018	5.03	11,700	5.13	5.13	5.03	0	0	0
28/08/2018	5.13	14,000	5.18	5.18	5.03	0	0	0
27/08/2018	5.18	3,100	5.18	5.18	5.18	0	0	0
24/08/2018	5.18	46,100	5.08	5.18	4.98	1,000	4,700	-0.0
23/08/2018	5.08	49,310	5.08	5.08	5.03	0	0	0
22/08/2018	5.08	24,970	5.13	5.13	5.03	100	0	0.0
21/08/2018	5.13	3,100	5.13	5.13	5.08	0	0	0
20/08/2018	5.13	1,800	5.13	5.13	5.08	0	0	0
17/08/2018	5.13	2,300	5.08	5.13	5.08	0	0	0
16/08/2018	5.08	7,400	5.08	5.08	5.03	0	0	0
15/08/2018	5.08	22,100	5.08	5.08	5.03	0	0	0
14/08/2018	5.08	13,500	5.13	5.18	5.08	0	0	0
13/08/2018	5.13	10,377	5.13	5.13	5.08	0	0	0
10/08/2018	5.13	49,900	5.13	5.13	4.83	0	0	0
09/08/2018	5.13	2,100	5.13	5.18	5.13	0	0	0
08/08/2018	5.13	15,803	5.13	5.13	5.03	0	0	0
07/08/2018	5.13	28,310	5.13	5.13	5.03	0	0	0
06/08/2018	5.13	75,800	5.23	5.23	5.13	0	0	0
03/08/2018	5.23	19,027	5.33	5.33	5.23	3,200	0	0.0
02/08/2018	5.33	51,700	5.28	5.33	5.13	500	0	0.0
01/08/2018	5.28	76,800	5.33	5.33	5.18	0	0	0
31/07/2018	5.33	45,400	5.39	5.39	5.28	0	0	0
30/07/2018	5.39	40,532	5.33	5.44	5.33	0	0	0
27/07/2018	5.33	115,516	5.23	5.39	5.18	0	2,900	-0.0
26/07/2018	5.23	4,100	5.23	5.28	5.23	0	0	0
25/07/2018	5.23	134,200	4.98	5.28	4.93	0	0	0
24/07/2018	4.98	20,240	5.08	5.08	4.98	0	0	0
23/07/2018	5.08	29,600	5.23	5.23	5.08	0	0	0
20/07/2018	5.23	9,300	5.23	5.23	5.13	0	0	0
19/07/2018	5.23	13,600	5.28	5.28	5.18	0	0	0
18/07/2018	5.28	112,050	5.28	5.33	5.08	0	0	0
17/07/2018	5.28	26,800	5.23	5.28	5.08	0	0	0
16/07/2018	5.23	15,500	5.23	5.23	5.13	0	0	0
13/07/2018	5.23	19,900	5.18	5.33	5.13	0	0	0
12/07/2018	5.18	10,200	5.33	5.33	5.18	0	0	0
11/07/2018	5.33	89,502	5.39	5.39	5.18	0	0	0
10/07/2018	5.39	32,300	5.33	5.39	5.28	0	0	0
09/07/2018	5.33	59,138	5.33	5.49	5.23	0	0	0
06/07/2018	5.33	50,300	5.33	5.39	5.18	0	0	0
05/07/2018	5.33	57,720	5.39	5.39	5.23	0	0	0
04/07/2018	5.39	85,000	5.44	5.44	5.23	0	0	0
03/07/2018	5.44	78,800	5.44	5.49	5.39	0	0	0
02/07/2018	5.44	61,000	5.44	5.44	5.44	0	0	0
29/06/2018	5.44	29,615	5.44	5.44	5.28	0	3,600	-0.0
28/06/2018	5.44	38,030	5.44	5.44	5.33	4,600	0	0.0
27/06/2018	5.44	19,401	5.44	5.49	5.39	0	0	0
26/06/2018	5.44	5,200	5.44	5.44	5.33	0	0	0
25/06/2018	5.44	40,910	5.49	5.54	5.39	0	0	0
22/06/2018	5.49	5,700	5.44	5.49	5.44	0	0	0
21/06/2018	5.44	29,100	5.49	5.49	5.39	0	0	0
20/06/2018	5.49	98,400	5.49	5.49	5.33	0	0	0
19/06/2018	5.49	69,400	5.49	5.49	5.33	900	0	0.0
18/06/2018	5.49	82,400	5.49	5.54	5.39	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 (2026-05-20)	-0.12	-0.55%	5,084,700	-11,300	0	21 23.08 21.60
2 tháng (2026-04-20)	-2.23	-9.20%	10,649,400	-82,700	0	21 24.23 21.60
3 tháng (2026-03-23)	1.22	5.87%	18,792,500	-53,300	1.0	20.78 24.32 21.60
6 tháng (2025-12-22)	-3.28	-12.98%	55,919,900	-161,000	-1.7	20.78 26.91 21.60
12 tháng (2025-06-24)	-0.90	-3.91%	229,464,400	-505,800	-10.3	20.78 32.85 21.60
24 tháng (2024-07-01)	-7.18	-24.62%	430,079,296	-891,485	-23.7	16.80 35.49 21.60
36 tháng (2023-07-05)	8.13	58.63%	693,235,275	-447,137	-11.9	12.51 35.49 21.60
60 tháng (2021-07-15)	12.17	123.77%	959,079,408	-493,243	-15.4	4.75 35.49 21.60

CTCP Ống thép Việt Đức VG PIPE (vgs)

THỐNG KÊ GIAO DỊCH