Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
15/06/2018	5.49	37,040	5.54	5.54	5.49	0	0	0
14/06/2018	5.54	82,700	5.54	5.54	5.39	0	0	0
13/06/2018	5.54	52,100	5.49	5.54	5.44	0	0	0
12/06/2018	5.49	100,000	5.54	5.54	5.39	0	0	0
11/06/2018	5.54	22,150	5.54	5.54	5.44	0	0	0
08/06/2018	5.54	22,000	5.59	5.59	5.44	0	0	0
07/06/2018	5.59	51,430	5.59	5.59	5.39	0	0	0
06/06/2018	5.59	50,600	5.49	5.59	5.44	0	0	0
05/06/2018	5.49	123,810	5.69	5.69	5.49	10,000	0	0.1
04/06/2018	5.69	51,920	5.79	5.79	5.59	10,000	0	0.1
01/06/2018	5.79	53,412	5.59	5.89	5.49	0	0	0
31/05/2018	5.59	45,122	5.59	5.59	5.33	0	0	0
30/05/2018	5.59	79,368	5.28	5.59	5.23	0	0	0
29/05/2018	5.28	106,108	5.13	5.44	5.13	0	0	0
28/05/2018	5.13	159,600	5.54	5.54	5.13	0	0	0
25/05/2018	5.54	164,518	5.49	5.54	5.44	0	0	0
24/05/2018	5.49	104,090	5.28	5.49	5.28	0	0	0
23/05/2018	5.28	73,412	5.28	5.33	5.08	0	0	0
22/05/2018	5.28	220,110	5.39	5.39	4.98	613,900	623,900	-0.1
21/05/2018	5.39	516,215	5.94	5.94	5.39	0	0	0
18/05/2018	5.94	52,100	5.94	6.05	5.64	0	0	0
17/05/2018	5.94	304,690	5.94	5.94	5.59	0	0	0
16/05/2018	5.94	884,080	6.55	6.55	5.94	22,900	0	0.3
15/05/2018	6.55	267,110	6.76	6.86	6.55	2,000	400	0.0
14/05/2018	6.76	594,630	6.25	6.86	6.25	0	24,200	-0.3
11/05/2018	6.25	122,890	6.25	6.25	6.20	0	0	0
10/05/2018	6.25	445,322	5.69	6.25	5.69	0	10,000	-0.1
09/05/2018	5.69	52,960	5.64	5.69	5.64	0	0	0
08/05/2018	5.64	206,010	5.64	5.64	5.54	10,000	5,700	0.0
07/05/2018	5.64	86,102	5.64	5.64	5.54	0	0	0
04/05/2018	5.64	96,710	5.64	5.69	5.59	0	0	0
03/05/2018	5.64	262,302	5.54	5.64	5.54	0	10,000	-0.1
02/05/2018	5.54	52,900	5.64	5.64	5.54	0	0	0
27/04/2018	5.64	94,050	5.59	5.64	5.59	0	0	0
26/04/2018	5.59	227,110	5.59	5.59	5.54	0	0	0
24/04/2018	5.59	140,750	5.49	5.59	5.39	0	4,000	-0.0
23/04/2018	5.49	249,160	5.64	5.64	5.49	4,000	0	0.0
20/04/2018	5.64	281,900	5.64	5.69	5.54	0	7,300	-0.1
19/04/2018	5.64	156,600	5.64	5.64	5.59	0	10,000	-0.1
18/04/2018	5.64	209,620	5.74	5.74	5.59	10,000	6,700	0.0
17/04/2018	5.74	217,020	5.69	5.74	5.64	0	20,000	-0.2
16/04/2018	5.69	183,164	5.74	5.74	5.59	0	0	0
13/04/2018	5.74	284,100	5.69	5.74	5.69	0	0	0
12/04/2018	5.69	199,442	5.64	5.69	5.59	0	0	0
11/04/2018	5.64	173,158	5.69	5.69	5.44	2,300	0	0.0
10/04/2018	5.69	102,570	5.69	5.79	5.59	0	7,400	-0.1
09/04/2018	5.69	250,824	5.69	5.79	5.59	0	0	0
06/04/2018	5.69	179,200	5.69	5.74	5.59	0	0	0
05/04/2018	5.69	270,310	5.59	5.69	5.49	0	8,000	-0.1
04/04/2018	5.59	315,000	5.54	5.59	5.54	0	0	0
03/04/2018	5.54	325,888	5.54	5.59	5.33	0	0	0
02/04/2018	5.54	272,110	5.54	5.54	5.49	0	0	0
30/03/2018	5.54	225,500	5.49	5.54	5.49	0	0	0
29/03/2018	5.49	138,718	5.49	5.54	5.49	0	10,000	-0.1
28/03/2018	5.49	95,165	5.69	5.69	5.49	0	0	0
27/03/2018	5.69	340,850	5.69	5.79	5.64	0	0	0
26/03/2018	5.69	804,020	5.69	5.74	5.49	0	10,000	-0.1
23/03/2018	5.69	704,100	5.59	5.69	5.49	0	0	0
22/03/2018	5.59	330,780	5.54	5.64	5.54	3,000	0	0.0
21/03/2018	5.54	422,550	5.49	5.59	5.49	0	10,500	-0.1
20/03/2018	5.49	395,430	5.49	5.59	5.49	0	10,500	-0.1
19/03/2018	5.49	259,000	5.44	5.54	5.44	0	1,700	-0.0
16/03/2018	5.44	212,700	5.49	5.54	5.44	0	0	0
15/03/2018	5.49	460,610	5.33	5.54	5.28	0	0	0
14/03/2018	5.33	733,340	5.39	5.49	5.33	100	0	0.0
13/03/2018	5.39	291,400	5.18	5.39	5.18	0	17,400	-0.2
12/03/2018	5.18	550,660	5.28	5.39	5.13	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 (2026-07-06)	-2.80	-13.33%	2,894,300	8,700	0	17 21.30 18
2 tháng (2026-06-08)	-3.20	-14.95%	5,917,500	-31,300	0	17 22.40 18
3 tháng (2026-05-07)	-5.07	-21.79%	11,746,100	-24,100	0	17 23.27 18
6 tháng (2026-02-06)	-7.18	-28.28%	38,776,900	-29,900	2.2	17 26.81 18
12 tháng (2025-08-11)	-11.97	-39.67%	171,712,600	-481,900	-8.4	17 32.85 18
24 tháng (2024-08-15)	-9.75	-34.87%	394,557,384	-775,864	-16.5	16.80 34.04 18
36 tháng (2023-08-21)	5.69	45.46%	670,732,374	-462,057	-11.9	12.51 35.49 18
60 tháng (2021-08-31)	-3.76	-17.11%	943,320,055	-465,323	-14.0	4.75 35.49 18

CTCP Ống thép Việt Đức VG PIPE (vgs)

THỐNG KÊ GIAO DỊCH