Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
07/09/2017	5.04	108,050	5.09	5.15	4.99	100	0	0.0
06/09/2017	5.09	150,820	5.04	5.09	4.99	1,000	0	0.0
05/09/2017	5.04	50,610	5.09	5.15	5.04	0	0	0
01/09/2017	5.09	79,400	5.09	5.15	5.04	0	0	0
31/08/2017	5.09	424,230	4.93	5.20	4.93	0	0	0
30/08/2017	4.93	122,063	4.93	4.99	4.93	0	0	0
29/08/2017	4.93	98,320	4.99	5.04	4.93	0	0	0
28/08/2017	4.99	298,300	5.04	5.09	4.93	0	0	0
25/08/2017	5.04	217,800	5.04	5.09	4.93	0	0	0
24/08/2017	5.04	75,000	4.99	5.04	4.99	100	0	0.0
23/08/2017	4.99	57,900	4.93	5.04	4.93	0	2,400	-0.0
22/08/2017	4.93	119,900	4.93	5.04	4.93	200	0	0.0
21/08/2017	4.93	145,800	4.93	5.04	4.88	700	0	0.0
18/08/2017	4.93	154,980	4.99	5.04	4.93	6,100	0	0.1
17/08/2017	4.99	90,100	5.09	5.09	4.93	3,300	0	0.0
16/08/2017	5.09	96,000	5.15	5.20	5.04	0	10,000	-0.1
15/08/2017	5.15	344,400	5.04	5.25	5.09	40,000	0	0.4
14/08/2017	5.04	148,140	4.93	5.04	4.88	66,700	10,000	0.5
11/08/2017	4.93	128,200	4.93	4.99	4.88	0	0	0
10/08/2017	4.93	39,660	4.93	4.99	4.93	0	0	0
09/08/2017	4.93	388,010	5.04	5.04	4.93	52,000	0	0.5
08/08/2017	5.04	213,368	5.04	5.25	5.04	0	0	0
07/08/2017	5.04	122,950	5.04	5.04	4.93	1,200	0	0.0
04/08/2017	5.04	163,056	4.99	5.09	4.93	0	0	0
03/08/2017	4.99	200,400	5.04	5.04	4.93	0	0	0
02/08/2017	5.04	56,800	5.04	5.04	4.93	0	0	0
01/08/2017	5.04	149,700	5.04	5.09	4.93	0	0	0
31/07/2017	5.04	194,100	5.09	5.15	4.99	0	0	0
28/07/2017	5.09	95,810	5.09	5.15	5.09	0	0	0
27/07/2017	5.09	69,100	5.20	5.20	5.09	0	0	0
26/07/2017	5.20	164,900	5.09	5.20	4.99	0	0	0
25/07/2017	5.09	365,500	5.09	5.09	4.88	0	100	-0.0
24/07/2017	5.09	389,300	5.25	5.25	5.04	0	0	0
21/07/2017	5.25	371,139	5.36	5.36	5.20	0	0	0
20/07/2017	5.36	357,000	5.46	5.46	5.31	0	0	0
19/07/2017	5.46	142,800	5.46	5.57	5.41	0	0	0
18/07/2017	5.46	360,619	5.62	5.73	5.46	0	0	0
17/07/2017	5.62	921,320	5.57	5.78	5.62	0	0	0
14/07/2017	5.57	632,430	5.52	5.62	5.52	4,500	0	0.0
13/07/2017	5.52	518,300	5.31	5.57	5.36	800	0	0.0
12/07/2017	5.31	138,500	5.36	5.36	5.31	0	0	0

Page:
<<
21
22
23
>>

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