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

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 (2026-04-06)	1.80	7.89%	7,148,700	-110,500	-0.5	22.80 25.40 24.50
2 tháng (2026-03-06)	-1.10	-4.28%	16,402,300	-84,000	0.0	21.70 25.70 24.50
3 tháng (2026-02-04)	-3.20	-11.51%	28,659,100	49,800	3.7	21.70 28 24.50
6 tháng (2025-11-06)	-3.80	-13.38%	64,130,600	-232,600	-4.3	21.70 29.40 24.50
12 tháng (2025-05-12)	2.87	13.22%	254,337,000	-449,100	-4.0	21.55 34.30 24.50
24 tháng (2024-05-15)	-2.59	-9.51%	454,935,221	-583,714	-13.9	17.55 37.06 24.50
36 tháng (2023-05-22)	12.24	99.07%	713,666,341	-439,128	-11.9	11.81 37.06 24.50
60 tháng (2021-05-31)	11.27	84.51%	962,601,789	-448,543	-14.6	4.96 37.06 24.50

CTCP Ống thép Việt Đức VG PIPE (vgs)

THỐNG KÊ GIAO DỊCH