Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/05/2017	5.09	118,410	5.09	5.13	5.04	0	0	0
23/05/2017	5.09	187,600	5.13	5.13	5.09	0	0	0
22/05/2017	5.13	235,550	5.13	5.13	5.09	0	0	0
19/05/2017	5.13	194,800	5.13	5.13	5.09	0	0	0
18/05/2017	5.13	229,300	5.17	5.22	5.09	0	0	0
17/05/2017	5.17	189,500	5.09	5.17	5.04	0	24,500	-0.3
16/05/2017	5.09	493,700	5.26	5.26	5.09	22,000	278,800	-3.0
15/05/2017	5.26	218,750	5.26	5.35	5.26	0	0	0
12/05/2017	5.26	527,150	5.13	5.40	5.13	200	0	0.0
11/05/2017	5.13	138,600	5.09	5.17	5.04	0	0	0
10/05/2017	5.09	194,700	5.04	5.13	5.04	0	0	0
09/05/2017	5.04	226,600	5.04	5.09	4.73	2,000	0	0.0
08/05/2017	5.04	168,630	5.04	5.13	5.00	40,000	0	0.5
05/05/2017	5.04	256,900	5.13	5.17	5.00	0	30,000	-0.3
04/05/2017	5.13	136,620	5.17	5.22	5.13	50,000	0	0.6
03/05/2017	5.17	256,900	5.09	5.17	5.09	500	0	0.0
28/04/2017	5.09	242,000	5.04	5.09	5.04	7,400	0	0.1
27/04/2017	5.04	221,044	5.00	5.13	5.04	0	0	0
26/04/2017	5.00	267,400	5.04	5.09	5.00	0	0	0
25/04/2017	5.04	279,700	5.04	5.13	5.00	0	0	0
24/04/2017	5.04	376,630	5.31	5.31	4.95	0	500	-0.0
21/04/2017	5.31	612,320	5.49	5.49	5.31	21,000	0	0.3
20/04/2017	5.49	55,600	5.53	5.53	5.44	1,000	0	0.0
19/04/2017	5.53	179,540	5.49	5.53	5.40	0	0	0
18/04/2017	5.49	154,900	5.44	5.49	5.44	0	0	0
17/04/2017	5.44	204,030	5.49	5.62	5.35	0	10	-0.0
14/04/2017	5.49	281,500	5.67	5.67	5.44	20,000	0	0.2
13/04/2017	5.67	296,103	6.02	6.02	5.58	1,500	0	0.0
12/04/2017	6.02	744,000	5.58	6.02	5.44	0	0	0
11/04/2017	5.58	685,200	5.67	5.67	5.53	0	1,000	-0.0
10/04/2017	5.67	283,290	5.75	5.80	5.67	7,000	0	0.1
07/04/2017	5.75	340,140	5.80	5.89	5.71	0	0	0
05/04/2017	5.80	579,500	5.71	5.89	5.71	0	0	0
04/04/2017	5.71	334,850	5.75	5.80	5.67	0	0	0
03/04/2017	5.75	605,400	5.80	5.89	5.67	500	0	0.0
31/03/2017	5.80	614,531	5.84	5.98	5.80	2,000	0	0.0
30/03/2017	5.84	943,189	5.53	5.84	5.53	20,000	0	0.3
29/03/2017	5.53	783,728	5.35	5.53	5.44	0	0	0
28/03/2017	5.35	300,901	5.44	5.44	5.35	0	0	0
27/03/2017	5.44	162,546	5.49	5.53	5.40	0	0	0
24/03/2017	5.49	249,700	5.44	5.49	5.35	0	0	0
23/03/2017	5.44	251,710	5.40	5.44	5.31	0	0	0
22/03/2017	5.40	290,710	5.49	5.49	5.40	600	0	0.0
21/03/2017	5.49	581,950	5.40	5.49	5.26	8,000	0	0.1
20/03/2017	5.40	317,600	5.44	5.49	5.35	0	0	0
17/03/2017	5.44	245,050	5.40	5.58	5.35	0	0	0
16/03/2017	5.40	441,720	5.31	5.49	5.31	0	0	0
15/03/2017	5.31	632,520	5.49	5.49	5.31	900	0	0.0
14/03/2017	5.49	859,760	5.75	5.75	5.49	4,000	0	0.1
13/03/2017	5.75	308,700	5.80	5.84	5.71	400	0	0.0
10/03/2017	5.80	405,500	5.80	5.89	5.80	0	0	0
09/03/2017	5.80	460,369	5.75	5.84	5.75	0	0	0
08/03/2017	5.75	418,630	5.75	5.93	5.71	0	0	0
07/03/2017	5.75	518,920	5.80	5.89	5.71	500	0	0.0
06/03/2017	5.80	982,316	5.44	5.80	5.49	0	0	0
03/03/2017	5.44	571,100	5.40	5.44	5.35	0	0	0
02/03/2017	5.40	714,200	5.22	5.40	5.22	0	0	0
01/03/2017	5.22	357,400	5.22	5.22	5.13	0	0	0
28/02/2017	5.22	407,200	5.22	5.26	5.13	0	0	0
27/02/2017	5.22	394,066	5.31	5.31	5.22	100	0	0.0
24/02/2017	5.31	608,027	5.35	5.35	5.26	15,000	0	0.2
23/02/2017	5.35	638,230	5.26	5.35	5.17	0	0	0
22/02/2017	5.26	586,621	5.35	5.44	5.17	10,000	0	0.1
21/02/2017	5.35	1,826,496	5.04	5.53	5.04	0	10,000	-0.1
20/02/2017	5.04	841,530	4.91	5.09	4.91	0	0	0
17/02/2017	4.91	500,500	4.82	4.91	4.77	0	0	0
16/02/2017	4.82	723,030	4.95	5.04	4.82	0	0	0
15/02/2017	4.95	616,310	4.91	4.95	4.86	0	0	0
14/02/2017	4.91	781,100	5.00	5.00	4.55	1,400	0	0.0
13/02/2017	5.00	416,530	4.95	5.04	4.95	0	0	0
10/02/2017	4.95	401,900	4.95	5.04	4.91	0	0	0
09/02/2017	4.95	1,623,053	4.82	5.04	4.73	0	0	0
08/02/2017	4.82	286,100	4.77	4.82	4.73	0	0	0
07/02/2017	4.77	366,500	4.68	4.77	4.64	0	0	0
06/02/2017	4.68	554,600	4.77	4.77	4.64	6,200	0	0.1
03/02/2017	4.77	211,800	4.73	4.77	4.68	0	0	0
02/02/2017	4.73	94,800	4.64	4.73	4.64	0	0	0
25/01/2017	4.64	154,010	4.59	4.68	4.59	7,810	0	0.1
24/01/2017	4.59	190,800	4.68	4.68	4.59	0	0	0
23/01/2017	4.68	363,800	4.68	4.68	4.55	0	0	0
20/01/2017	4.68	229,000	4.64	4.68	4.64	0	30,700	-0.3
19/01/2017	4.64	249,300	4.73	4.77	4.64	0	0	0
18/01/2017	4.73	93,230	4.77	4.77	4.73	0	0	0
17/01/2017	4.77	365,200	4.77	4.77	4.73	0	13,000	-0.1
16/01/2017	4.77	299,300	4.82	4.82	4.77	0	0	0
13/01/2017	4.82	217,310	4.77	4.86	4.77	0	1,000	-0.0
12/01/2017	4.77	382,800	4.68	4.86	4.73	0	0	0
11/01/2017	4.68	349,500	4.73	4.77	4.64	0	0	0
10/01/2017	4.73	230,400	4.77	4.77	4.68	0	0	0
09/01/2017	4.77	135,010	4.73	4.82	4.68	0	0	0
06/01/2017	4.73	312,100	4.86	4.91	4.73	0	0	0
05/01/2017	4.86	203,400	4.82	4.91	4.77	0	0	0
04/01/2017	4.82	351,800	4.86	4.86	4.82	0	0	0
03/01/2017	4.86	330,810	4.73	4.86	4.73	0	0	0
30/12/2016	4.73	222,310	4.86	4.86	4.73	0	0	0
29/12/2016	4.86	371,820	4.91	4.95	4.82	0	0	0
28/12/2016	4.91	667,800	4.91	5.00	4.82	0	10,000	-0.1
27/12/2016	4.91	306,610	5.00	5.04	4.86	1,000	0	0.0
26/12/2016	5.00	829,410	4.82	5.00	4.82	0	0	0
23/12/2016	4.82	432,700	4.77	4.86	4.68	0	0	0

Page:
<<
23
24
25
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-07-06)	-2.80	-13.33%	2,894,300	8,700	0	17 21.30 18
2 tháng (2026-06-08)	-3.20	-14.95%	5,917,500	-31,300	0	17 22.40 18
3 tháng (2026-05-07)	-5.07	-21.79%	11,746,100	-24,100	0	17 23.27 18
6 tháng (2026-02-06)	-7.18	-28.28%	38,776,900	-29,900	2.2	17 26.81 18
12 tháng (2025-08-11)	-11.97	-39.67%	171,712,600	-481,900	-8.4	17 32.85 18
24 tháng (2024-08-15)	-9.75	-34.87%	394,557,384	-775,864	-16.5	16.80 34.04 18
36 tháng (2023-08-21)	5.69	45.46%	670,732,374	-462,057	-11.9	12.51 35.49 18
60 tháng (2021-08-31)	-3.76	-17.11%	943,320,055	-465,323	-14.0	4.75 35.49 18

CTCP Ống thép Việt Đức VG PIPE (vgs)

THỐNG KÊ GIAO DỊCH