Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
11/07/2017	5.36	168,930	5.36	5.36	5.31	0	1,900	-0.0
10/07/2017	5.36	287,400	5.46	5.46	5.31	0	0	0
07/07/2017	5.46	225,120	5.46	5.52	5.41	0	0	0
06/07/2017	5.46	224,230	5.46	5.52	5.41	0	0	0
05/07/2017	5.46	137,200	5.52	5.57	5.46	0	40,000	-0.4
04/07/2017	5.52	91,100	5.41	5.52	5.41	0	1,100	-0.0
03/07/2017	5.41	558,020	5.36	5.68	5.36	1,900	0	0.0
30/06/2017	5.36	118,868	5.36	5.36	5.31	0	0	0
29/06/2017	5.36	111,300	5.41	5.41	5.36	0	0	0
28/06/2017	5.41	64,850	5.41	5.41	5.31	0	0	0
27/06/2017	5.41	187,130	5.41	5.46	5.36	0	0	0
26/06/2017	5.41	544,615	5.46	5.46	5.25	12,000	30,000	-0.2
23/06/2017	5.46	249,100	5.57	5.62	5.46	0	0	0
22/06/2017: Cổ tức tiền mặt tỉ lệ: 15%
22/06/2017	5.57	300,510	5.73	5.89	5.52	4,000	0	0.0
21/06/2017	5.73	671,700	5.68	5.73	5.64	20,000	0	0.2
20/06/2017	5.68	430,367	5.73	5.73	5.64	0	0	0
19/06/2017	5.73	383,330	5.73	5.78	5.68	0	0	0
16/06/2017	5.73	352,923	5.68	5.78	5.68	11,910	0	0.1
15/06/2017	5.68	296,800	5.73	5.78	5.68	0	100	-0.0
14/06/2017	5.73	341,967	5.73	5.78	5.73	0	0	0
13/06/2017	5.73	302,150	5.68	5.78	5.73	0	0	0
12/06/2017	5.68	411,780	5.78	5.82	5.64	100	0	0.0
09/06/2017	5.78	350,310	5.82	5.82	5.68	0	0	0
08/06/2017	5.82	818,450	5.78	5.92	5.73	0	0	0
07/06/2017	5.78	1,145,024	5.59	5.92	5.64	0	4,000	-0.1
06/06/2017	5.59	516,430	5.45	5.59	5.40	1,100	0	0.0
05/06/2017	5.45	268,880	5.36	5.50	5.36	0	0	0
02/06/2017	5.36	70,600	5.36	5.36	5.31	0	0	0
01/06/2017	5.36	267,600	5.36	5.40	5.26	0	0	0
31/05/2017	5.36	213,000	5.31	5.36	5.26	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 (2026-02-23)	-3	-11.11%	12,934,900	128,500	3.6	23.20 28 23.20
2 tháng (2026-01-19)	-2.60	-9.77%	28,104,500	-198,500	-5.0	23.20 28.10 23.20
3 tháng (2025-12-22)	-2.40	-9.09%	36,834,200	-103,600	-2.6	23.20 28.10 23.20
6 tháng (2025-09-22)	-5.30	-18.09%	93,292,800	-649,300	-19.4	23.20 33.70 23.20
12 tháng (2025-03-25)	-2.36	-8.97%	266,498,900	-104,357	1.2	17.55 34.30 23.20
24 tháng (2024-04-01)	0.62	2.67%	482,071,286	-396,064	-11.3	17.55 37.06 23.20
36 tháng (2023-04-05)	13.45	127.55%	723,094,236	-390,263	-12.8	9.52 37.06 23.20
60 tháng (2021-04-15)	9.04	60.44%	970,879,002	-413,843	-15.8	4.96 37.06 23.20

CTCP Ống thép Việt Đức VG PIPE (vgs)

THỐNG KÊ GIAO DỊCH