Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-04-06)	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