Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
09/03/2018	5.28	257,046	5.23	5.28	5.23	0	0	0
08/03/2018	5.23	205,540	5.13	5.23	4.83	0	10,000	-0.1
07/03/2018	5.13	448,635	5.03	5.18	5.03	10,000	0	0.1
06/03/2018	5.03	244,110	4.88	5.08	4.88	0	0	0
05/03/2018	4.88	198,750	4.98	5.03	4.88	0	900	-0.0
02/03/2018	4.98	77,628	4.98	5.03	4.98	0	0	0
01/03/2018	4.98	532,920	4.83	5.08	4.88	300,000	10,000	2.8
28/02/2018	4.83	190,575	4.88	4.93	4.83	0	0	0
27/02/2018	4.88	100,897	4.88	4.88	4.83	0	0	0
26/02/2018	4.88	82,698	4.93	4.98	4.88	0	0	0
23/02/2018	4.93	134,000	4.93	4.98	4.88	0	0	0
22/02/2018	4.93	306,400	4.83	4.93	4.78	0	10,000	-0.1
21/02/2018	4.83	61,700	4.72	4.83	4.72	0	5,000	-0.0
13/02/2018	4.72	77,600	4.78	4.78	4.72	0	0	0
12/02/2018	4.78	34,340	4.72	4.83	4.72	0	10,000	-0.1
09/02/2018	4.72	349,413	4.67	4.78	4.57	106,900	3,400	0.9
08/02/2018	4.67	291,900	4.62	4.72	4.62	207,000	0	1.9
07/02/2018	4.62	141,050	4.47	4.72	4.57	3,400	10,000	-0.1
06/02/2018	4.47	268,500	4.67	4.67	4.32	1,000	15,000	-0.1
05/02/2018	4.67	228,900	4.83	4.83	4.67	10,000	0	0.1
02/02/2018	4.83	107,100	4.83	4.83	4.72	0	0	0
01/02/2018	4.83	218,900	4.78	4.88	4.72	0	0	0
31/01/2018	4.78	380,600	4.83	4.83	4.72	0	0	0
30/01/2018	4.83	163,947	4.83	4.88	4.78	0	0	0
29/01/2018	4.83	206,510	4.93	4.93	4.83	0	0	0
26/01/2018	4.93	102,313	4.93	4.93	4.88	0	0	0
25/01/2018	4.93	149,055	4.98	4.98	4.88	0	0	0
24/01/2018	4.98	398,910	5.08	5.08	4.93	100	0	0.0
23/01/2018	5.08	475,320	5.03	5.13	5.03	0	20,000	-0.2
22/01/2018	5.03	615,922	4.93	5.03	4.78	0	0	0
19/01/2018	4.93	174,060	4.93	5.03	4.88	0	10	-0.0
18/01/2018	4.93	203,594	4.98	4.98	4.83	0	0	0
17/01/2018	4.98	137,900	4.98	4.98	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 (2026-05-20)	-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