Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
31/05/2017	5.36	213,000	5.31	5.36	5.26	0	0	0
30/05/2017	5.31	135,900	5.36	5.36	5.26	0	0	0
29/05/2017	5.36	149,400	5.26	5.36	5.26	0	0	0
26/05/2017	5.26	267,900	5.31	5.36	5.26	0	0	0
25/05/2017	5.31	160,330	5.31	5.36	4.98	0	0	0
24/05/2017	5.31	118,410	5.31	5.36	5.26	0	0	0
23/05/2017	5.31	187,600	5.36	5.36	5.31	0	0	0
22/05/2017	5.36	235,550	5.36	5.36	5.31	0	0	0
19/05/2017	5.36	194,800	5.36	5.36	5.31	0	0	0
18/05/2017	5.36	229,300	5.40	5.45	5.31	0	0	0
17/05/2017	5.40	189,500	5.31	5.40	5.26	0	24,500	-0.3
16/05/2017	5.31	493,700	5.50	5.50	5.31	22,000	278,800	-3.0
15/05/2017	5.50	218,750	5.50	5.59	5.50	0	0	0
12/05/2017	5.50	527,150	5.36	5.64	5.36	200	0	0.0
11/05/2017	5.36	138,600	5.31	5.40	5.26	0	0	0
10/05/2017	5.31	194,700	5.26	5.36	5.26	0	0	0
09/05/2017	5.26	226,600	5.26	5.31	4.94	2,000	0	0.0
08/05/2017	5.26	168,630	5.26	5.36	5.22	40,000	0	0.5
05/05/2017	5.26	256,900	5.36	5.40	5.22	0	30,000	-0.3
04/05/2017	5.36	136,620	5.40	5.45	5.36	50,000	0	0.6
03/05/2017	5.40	256,900	5.31	5.40	5.31	500	0	0.0
28/04/2017	5.31	242,000	5.26	5.31	5.26	7,400	0	0.1
27/04/2017	5.26	221,044	5.22	5.36	5.26	0	0	0
26/04/2017	5.22	267,400	5.26	5.31	5.22	0	0	0
25/04/2017	5.26	279,700	5.26	5.36	5.22	0	0	0
24/04/2017	5.26	376,630	5.54	5.54	5.17	0	500	-0.0
21/04/2017	5.54	612,320	5.73	5.73	5.54	21,000	0	0.3
20/04/2017	5.73	55,600	5.78	5.78	5.68	1,000	0	0.0
19/04/2017	5.78	179,540	5.73	5.78	5.64	0	0	0
18/04/2017	5.73	154,900	5.68	5.73	5.68	0	0	0
17/04/2017	5.68	204,030	5.73	5.87	5.59	0	10	-0.0
14/04/2017	5.73	281,500	5.92	5.92	5.68	20,000	0	0.2
13/04/2017	5.92	296,103	6.29	6.29	5.82	1,500	0	0.0
12/04/2017	6.29	744,000	5.82	6.29	5.68	0	0	0
11/04/2017	5.82	685,200	5.92	5.92	5.78	0	1,000	-0.0
10/04/2017	5.92	283,290	6.01	6.06	5.92	7,000	0	0.1
07/04/2017	6.01	340,140	6.06	6.15	5.96	0	0	0
05/04/2017	6.06	579,500	5.96	6.15	5.96	0	0	0
04/04/2017	5.96	334,850	6.01	6.06	5.92	0	0	0
03/04/2017	6.01	605,400	6.06	6.15	5.92	500	0	0.0
31/03/2017	6.06	614,531	6.10	6.24	6.06	2,000	0	0.0
30/03/2017	6.10	943,189	5.78	6.10	5.78	20,000	0	0.3
29/03/2017	5.78	783,728	5.59	5.78	5.68	0	0	0
28/03/2017	5.59	300,901	5.68	5.68	5.59	0	0	0
27/03/2017	5.68	162,546	5.73	5.78	5.64	0	0	0
24/03/2017	5.73	249,700	5.68	5.73	5.59	0	0	0
23/03/2017	5.68	251,710	5.64	5.68	5.54	0	0	0
22/03/2017	5.64	290,710	5.73	5.73	5.64	600	0	0.0
21/03/2017	5.73	581,950	5.64	5.73	5.50	8,000	0	0.1
20/03/2017	5.64	317,600	5.68	5.73	5.59	0	0	0
17/03/2017	5.68	245,050	5.64	5.82	5.59	0	0	0
16/03/2017	5.64	441,720	5.54	5.73	5.54	0	0	0
15/03/2017	5.54	632,520	5.73	5.73	5.54	900	0	0.0
14/03/2017	5.73	859,760	6.01	6.01	5.73	4,000	0	0.1
13/03/2017	6.01	308,700	6.06	6.10	5.96	400	0	0.0
10/03/2017	6.06	405,500	6.06	6.15	6.06	0	0	0
09/03/2017	6.06	460,369	6.01	6.10	6.01	0	0	0
08/03/2017	6.01	418,630	6.01	6.20	5.96	0	0	0
07/03/2017	6.01	518,920	6.06	6.15	5.96	500	0	0.0
06/03/2017	6.06	982,316	5.68	6.06	5.73	0	0	0
03/03/2017	5.68	571,100	5.64	5.68	5.59	0	0	0
02/03/2017	5.64	714,200	5.45	5.64	5.45	0	0	0
01/03/2017	5.45	357,400	5.45	5.45	5.36	0	0	0
28/02/2017	5.45	407,200	5.45	5.50	5.36	0	0	0
27/02/2017	5.45	394,066	5.54	5.54	5.45	100	0	0.0
24/02/2017	5.54	608,027	5.59	5.59	5.50	15,000	0	0.2
23/02/2017	5.59	638,230	5.50	5.59	5.40	0	0	0
22/02/2017	5.50	586,621	5.59	5.68	5.40	10,000	0	0.1
21/02/2017	5.59	1,826,496	5.26	5.78	5.26	0	10,000	-0.1
20/02/2017	5.26	841,530	5.12	5.31	5.12	0	0	0
17/02/2017	5.12	500,500	5.03	5.12	4.98	0	0	0
16/02/2017	5.03	723,030	5.17	5.26	5.03	0	0	0
15/02/2017	5.17	616,310	5.12	5.17	5.08	0	0	0
14/02/2017	5.12	781,100	5.22	5.22	4.75	1,400	0	0.0
13/02/2017	5.22	416,530	5.17	5.26	5.17	0	0	0
10/02/2017	5.17	401,900	5.17	5.26	5.12	0	0	0
09/02/2017	5.17	1,623,053	5.03	5.26	4.94	0	0	0
08/02/2017	5.03	286,100	4.98	5.03	4.94	0	0	0
07/02/2017	4.98	366,500	4.89	4.98	4.84	0	0	0
06/02/2017	4.89	554,600	4.98	4.98	4.84	6,200	0	0.1
03/02/2017	4.98	211,800	4.94	4.98	4.89	0	0	0
02/02/2017	4.94	94,800	4.84	4.94	4.84	0	0	0
25/01/2017	4.84	154,010	4.80	4.89	4.80	7,810	0	0.1
24/01/2017	4.80	190,800	4.89	4.89	4.80	0	0	0
23/01/2017	4.89	363,800	4.89	4.89	4.75	0	0	0
20/01/2017	4.89	229,000	4.84	4.89	4.84	0	30,700	-0.3
19/01/2017	4.84	249,300	4.94	4.98	4.84	0	0	0
18/01/2017	4.94	93,230	4.98	4.98	4.94	0	0	0
17/01/2017	4.98	365,200	4.98	4.98	4.94	0	13,000	-0.1
16/01/2017	4.98	299,300	5.03	5.03	4.98	0	0	0
13/01/2017	5.03	217,310	4.98	5.08	4.98	0	1,000	-0.0
12/01/2017	4.98	382,800	4.89	5.08	4.94	0	0	0
11/01/2017	4.89	349,500	4.94	4.98	4.84	0	0	0
10/01/2017	4.94	230,400	4.98	4.98	4.89	0	0	0
09/01/2017	4.98	135,010	4.94	5.03	4.89	0	0	0
06/01/2017	4.94	312,100	5.08	5.12	4.94	0	0	0
05/01/2017	5.08	203,400	5.03	5.12	4.98	0	0	0
04/01/2017	5.03	351,800	5.08	5.08	5.03	0	0	0
03/01/2017	5.08	330,810	4.94	5.08	4.94	0	0	0
30/12/2016	4.94	222,310	5.08	5.08	4.94	0	0	0

Page:
<<
22
23
24
>>

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