Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
26/01/2018	5.15	102,313	5.15	5.15	5.09	0	0	0
25/01/2018	5.15	149,055	5.20	5.20	5.09	0	0	0
24/01/2018	5.20	398,910	5.31	5.31	5.15	100	0	0.0
23/01/2018	5.31	475,320	5.25	5.36	5.25	0	20,000	-0.2
22/01/2018	5.25	615,922	5.15	5.25	4.99	0	0	0
19/01/2018	5.15	174,060	5.15	5.25	5.09	0	10	-0.0
18/01/2018	5.15	203,594	5.20	5.20	5.04	0	0	0
17/01/2018	5.20	137,900	5.20	5.20	5.04	0	0	0
16/01/2018	5.20	438,422	5.20	5.31	5.09	0	10,000	-0.1
15/01/2018	5.20	182,250	5.25	5.25	5.15	0	0	0
12/01/2018	5.25	386,300	5.25	5.36	5.15	0	0	0
11/01/2018	5.25	111,850	5.25	5.31	5.20	0	0	0
10/01/2018	5.25	856,512	5.09	5.41	5.09	300	14,900	-0.1
09/01/2018	5.09	557,402	4.88	5.09	4.88	0	12,800	-0.1
08/01/2018	4.88	115,900	4.93	4.93	4.88	1,000	22,900	-0.2
05/01/2018	4.93	70,010	4.99	4.99	4.88	0	14,100	-0.1
04/01/2018	4.99	108,800	4.93	4.99	4.88	0	0	0
03/01/2018	4.93	169,400	4.93	4.99	4.88	10,800	0	0.1
02/01/2018	4.93	94,900	4.88	4.93	4.83	0	0	0
29/12/2017	4.88	116,290	4.93	4.93	4.83	0	0	0
28/12/2017	4.93	126,140	4.93	4.93	4.83	0	0	0
27/12/2017	4.93	61,501	4.93	4.93	4.88	0	0	0
26/12/2017	4.93	46,700	4.93	4.93	4.88	0	0	0
25/12/2017	4.93	56,800	4.88	4.93	4.88	0	0	0
22/12/2017	4.88	62,700	4.93	4.99	4.88	0	0	0
21/12/2017	4.93	60,800	4.93	4.99	4.93	0	0	0
20/12/2017	4.93	91,840	4.99	5.04	4.93	5,000	0	0.0
19/12/2017	4.99	105,500	5.04	5.04	4.88	0	0	0
18/12/2017	5.04	114,810	5.04	5.09	4.99	0	0	0
15/12/2017	5.04	132,600	4.99	5.04	4.99	3,700	0	0.0
14/12/2017	4.99	181,600	4.88	4.99	4.88	5,000	0	0.0
13/12/2017	4.88	73,010	4.88	4.93	4.83	900	3,300	-0.0
12/12/2017	4.88	338,900	4.93	4.93	4.77	0	0	0
11/12/2017	4.93	154,504	4.99	5.04	4.88	0	0	0
08/12/2017	4.99	101,130	5.09	5.09	4.99	0	0	0
07/12/2017	5.09	210,300	5.09	5.09	4.99	0	200	-0.0
06/12/2017	5.09	178,640	5.09	5.15	5.04	0	0	0
05/12/2017	5.09	350,710	5.20	5.36	5.04	20,000	0	0.2
04/12/2017	5.20	761,520	4.88	5.20	4.88	0	7,000	-0.1
01/12/2017	4.88	138,910	4.88	4.93	4.83	0	0	0
30/11/2017	4.88	126,700	4.88	4.93	4.83	0	0	0
29/11/2017	4.88	41,500	4.88	4.93	4.88	0	0	0
28/11/2017	4.88	78,006	4.83	4.88	4.83	5,000	0	0.0
27/11/2017	4.83	224,635	4.88	4.93	4.83	0	0	0
24/11/2017	4.88	207,905	4.83	4.88	4.72	0	0	0
23/11/2017	4.83	186,700	4.83	4.88	4.77	0	0	0
22/11/2017	4.83	107,703	4.83	4.88	4.77	0	0	0
21/11/2017	4.83	238,100	4.83	4.83	4.77	0	0	0
20/11/2017	4.83	64,100	4.88	4.88	4.77	800	0	0.0
17/11/2017	4.88	109,400	4.88	4.93	4.83	0	0	0
16/11/2017	4.88	72,700	4.93	4.93	4.83	0	0	0
15/11/2017	4.93	227,300	4.83	4.93	4.83	60,000	0	0.5
14/11/2017	4.83	84,300	4.88	4.88	4.77	24,000	0	0.2
13/11/2017	4.88	66,300	4.93	4.93	4.83	20,000	0	0.2
10/11/2017	4.93	94,300	4.83	4.93	4.83	33,000	0	0.3
09/11/2017	4.83	156,200	4.83	4.93	4.77	45,200	0	0.4
08/11/2017	4.83	56,700	4.88	4.88	4.83	17,000	0	0.2
07/11/2017	4.88	64,800	4.88	4.88	4.77	19,000	0	0.2
06/11/2017	4.88	127,000	4.77	4.88	4.72	22,200	0	0.2
03/11/2017	4.77	51,600	4.77	4.77	4.72	0	1,600	-0.0
02/11/2017	4.77	146,700	4.77	4.88	4.72	0	0	0
01/11/2017	4.77	193,100	4.88	4.88	4.77	0	0	0
31/10/2017	4.88	112,612	4.93	4.93	4.88	0	0	0
30/10/2017	4.93	347,700	4.99	5.04	4.93	0	0	0
27/10/2017	4.99	34,600	5.04	5.04	4.99	0	0	0
26/10/2017	5.04	107,600	5.09	5.15	4.99	0	0	0
25/10/2017	5.09	246,700	5.04	5.15	5.04	0	0	0
24/10/2017	5.04	177,510	5.04	5.09	4.99	0	20,000	-0.2
23/10/2017	5.04	121,000	5.20	5.25	5.04	0	0	0
20/10/2017	5.20	626,840	5.04	5.25	4.93	4,000	0	0.0
19/10/2017	5.04	82,500	4.99	5.04	5.04	0	0	0

Page:
<<
20
21
22
>>

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