Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-02-23)	-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