Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
18/10/2017	4.99	173,410	5.04	5.09	4.99	0	0	0
17/10/2017	5.04	109,900	5.04	5.04	4.56	0	0	0
16/10/2017	5.04	149,300	5.04	5.09	4.99	0	0	0
13/10/2017	5.04	118,948	5.04	5.09	5.04	0	0	0
12/10/2017	5.04	109,900	5.04	5.04	5.04	0	0	0
11/10/2017	5.04	140,720	5.04	5.15	5.04	0	0	0
10/10/2017	5.04	143,640	5.09	5.09	5.04	0	0	0
09/10/2017	5.09	35,920	5.09	5.09	5.04	0	0	0
06/10/2017	5.09	69,900	5.04	5.09	4.99	0	0	0
05/10/2017	5.04	61,400	5.15	5.15	5.04	1,500	0	0.0
04/10/2017	5.15	124,388	5.09	5.15	5.04	0	58	-0.0
03/10/2017	5.09	138,200	5.15	5.15	4.99	0	0	0
02/10/2017	5.15	119,000	5.15	5.15	5.09	0	0	0
29/09/2017	5.15	93,400	5.09	5.15	5.09	800	0	0.0
28/09/2017	5.09	176,710	5.20	5.20	5.09	800	0	0.0
27/09/2017	5.20	63,800	5.20	5.20	5.09	0	0	0
26/09/2017	5.20	142,680	5.15	5.20	5.15	0	0	0
25/09/2017	5.15	261,220	5.15	5.20	5.15	0	0	0
22/09/2017	5.15	211,823	5.09	5.20	5.09	0	0	0
21/09/2017	5.09	72,047	5.15	5.20	5.09	0	0	0
20/09/2017	5.15	164,000	5.20	5.20	5.09	0	100,000	-1.0
19/09/2017	5.20	311,160	5.20	5.25	5.09	0	66,200	-0.6
18/09/2017	5.20	207,520	5.15	5.25	5.09	4,200	2,000	0.0
15/09/2017	5.15	54,430	5.20	5.20	5.09	0	0	0
14/09/2017	5.20	315,740	5.09	5.25	5.09	0	0	0
13/09/2017	5.09	242,600	5.04	5.15	4.99	0	0	0
12/09/2017	5.04	202,900	4.99	5.04	4.93	0	0	0
11/09/2017	4.99	60,319	4.99	4.99	4.93	0	0	0
08/09/2017	4.99	81,100	5.04	5.09	4.99	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 (2025-12-31)	0.10	0.39%	15,099,800	4,300	-0.0	25 28.10 26.30
2 tháng (2025-12-01)	-1.80	-6.47%	23,347,100	-1,200	-0.3	25 28.50 26.30
3 tháng (2025-11-03)	-1.80	-6.47%	36,649,100	-70,300	-2.3	25 29.40 26.30
6 tháng (2025-08-04)	-4.90	-15.86%	138,493,900	-612,200	-16.4	25 34.30 26.30
12 tháng (2025-02-04)	0	0%	275,803,996	-181,736	-2.7	17.55 34.30 26.30
24 tháng (2024-02-15)	6	30%	503,982,817	-483,421	-14.8	17.55 37.06 26.30
36 tháng (2023-02-15)	16.08	162.17%	723,908,313	-349,263	-11.9	9.29 37.06 26.30
60 tháng (2021-02-25)	15.14	139.38%	973,662,992	-355,393	-14.6	4.96 37.06 26.30

CTCP Ống thép Việt Đức VG PIPE (vgs)

THỐNG KÊ GIAO DỊCH