Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/09/2016	5.26	440,110	5.08	5.31	5.12	0	0	0
20/09/2016	5.08	1,008,800	5.03	5.08	4.89	0	0	0
19/09/2016	5.03	285,450	5.08	5.22	5.03	3,600	0	0.0
16/09/2016	5.08	388,800	5.12	5.12	5.03	0	0	0
15/09/2016	5.12	349,800	5.22	5.31	5.12	0	0	0
14/09/2016	5.22	487,150	5.36	5.40	5.22	0	0	0
13/09/2016	5.36	367,220	5.36	5.40	5.31	0	0	0
12/09/2016	5.36	271,570	5.36	5.45	5.36	0	0	0
09/09/2016	5.36	811,123	5.36	5.59	5.36	0	0	0
08/09/2016	5.36	379,420	5.36	5.40	5.31	0	0	0
07/09/2016	5.36	758,698	5.40	5.40	5.31	0	0	0
06/09/2016	5.40	594,950	5.45	5.45	5.40	0	100,000	-1.2
05/09/2016	5.45	506,300	5.40	5.59	5.40	0	0	0
01/09/2016	5.40	712,300	5.50	5.50	5.40	0	0	0
31/08/2016	5.50	1,214,667	5.54	5.59	5.45	0	212,600	-2.5
30/08/2016	5.54	537,604	5.54	5.59	5.50	42,300	0	0.5
29/08/2016	5.54	599,460	5.68	5.73	5.54	0	3,000	-0.0
26/08/2016	5.68	1,535,345	5.64	5.78	5.59	0	0	0
25/08/2016	5.64	1,441,052	5.59	5.64	5.54	100,000	0	1.2
24/08/2016	5.59	1,154,930	5.54	5.64	5.45	0	0	0
23/08/2016	5.54	1,283,600	5.36	5.59	5.26	0	0	0
22/08/2016	5.36	914,200	5.50	5.50	5.36	1,600	48,100	-0.5
19/08/2016	5.50	820,490	5.68	5.73	5.50	0	15,800	-0.2
18/08/2016	5.68	717,903	5.68	5.78	5.64	0	0	0
17/08/2016	5.68	728,310	5.64	5.73	5.59	0	0	0
16/08/2016	5.64	1,063,380	5.73	5.78	5.64	0	107,000	-1.3
15/08/2016	5.73	619,500	5.64	5.73	5.64	0	0	0
12/08/2016	5.64	626,497	5.78	5.87	5.64	0	0	0
11/08/2016	5.78	1,812,300	5.54	5.78	5.54	0	0	0
10/08/2016	5.54	927,400	5.45	5.59	5.45	0	0	0
09/08/2016	5.45	402,900	5.45	5.50	5.36	0	5,000	-0.1
08/08/2016	5.45	291,147	5.50	5.54	5.40	0	0	0
05/08/2016	5.50	450,800	5.45	5.50	5.31	68,300	0	0.8
04/08/2016	5.45	491,120	5.31	5.59	5.31	126,000	0	1.5
03/08/2016	5.31	377,400	5.36	5.40	4.94	50,000	0	0.6
02/08/2016	5.36	732,050	5.40	5.40	5.22	2,000	0	0.0
01/08/2016	5.40	817,550	5.54	5.59	5.40	0	10,800	-0.1
29/07/2016	5.54	1,052,830	5.68	5.68	5.50	0	0	0
28/07/2016	5.68	446,000	5.59	5.73	5.59	0	0	0
27/07/2016	5.59	611,400	5.54	5.64	5.36	0	8,000	-0.1
26/07/2016	5.54	1,979,260	5.87	5.87	5.36	0	5,000	-0.1
25/07/2016	5.87	681,700	5.87	5.92	5.78	65,500	0	0.8
22/07/2016	5.87	1,501,430	6.01	6.01	5.68	347,500	10,000	4.3
21/07/2016	6.01	1,465,553	5.96	6.24	5.92	346,700	2,000	4.5
20/07/2016	5.96	1,700,000	6.24	6.29	5.87	0	0	0
19/07/2016	6.24	2,696,517	6.47	6.66	6.06	0	335,500	-4.7
18/07/2016	6.47	2,357,510	6.10	6.57	6.10	17,000	290,700	-3.8
15/07/2016	6.10	1,379,228	5.87	6.20	5.82	79,300	9,800	0.9
14/07/2016	5.87	1,735,025	6.06	6.29	5.87	155,600	317,900	-2.1
13/07/2016	6.06	3,545,760	5.54	6.06	5.59	208,300	683,100	-6.2
12/07/2016	5.54	1,406,600	5.45	5.64	5.40	161,300	4,500	1.9
11/07/2016	5.45	997,218	5.92	6.01	5.45	0	0	0
08/07/2016	5.92	1,667,713	5.82	6.06	5.78	1,000	299,600	-3.8
07/07/2016	5.82	3,091,347	5.45	5.92	5.50	4,500	524,900	-6.3
06/07/2016	5.45	918,041	5.54	5.59	5.36	0	90,000	-1.1
05/07/2016	5.54	1,072,970	5.45	5.73	5.45	4,000	0	0.0
04/07/2016	5.45	1,471,130	5.45	5.68	5.45	0	0	0
01/07/2016	5.45	525,420	5.40	5.54	5.40	0	94,100	-1.1
30/06/2016	5.40	630,821	5.54	5.59	5.40	0	0	0
29/06/2016	5.54	1,168,040	5.26	5.59	5.26	2,300	0	0.0
28/06/2016	5.26	1,088,210	4.98	5.26	5.03	286,400	0	3.2
27/06/2016	4.98	753,793	4.98	5.12	4.80	140,000	52,900	0.9
24/06/2016	4.98	2,142,900	5.50	5.59	4.98	0	528,700	-6.0
23/06/2016	5.50	644,610	5.45	5.68	5.45	40,900	0	0.5
22/06/2016	5.45	511,011	5.45	5.50	5.31	0	1,000	-0.0
21/06/2016	5.45	958,950	5.31	5.64	5.36	184,800	0	2.2
20/06/2016	5.31	749,160	5.26	5.31	5.17	37,700	1,200	0.4
17/06/2016: Cổ tức tiền mặt tỉ lệ: 10%
17/06/2016	5.26	1,396,676	5.45	5.82	5.12	143,100	0	1.6
16/06/2016	5.45	900,955	5.49	5.62	5.45	4,000	171,300	-2.2
15/06/2016	5.49	1,101,200	5.71	5.84	5.49	49,900	143,700	-1.2
14/06/2016	5.71	784,077	5.66	5.75	5.54	0	139,300	-1.8
13/06/2016	5.66	1,606,665	5.36	5.66	5.36	1,000	0	0.0
10/06/2016	5.36	1,194,718	5.19	5.49	5.15	1,000	53,710	-0.6
09/06/2016	5.19	584,620	5.19	5.24	5.15	0	3,000	-0.0
08/06/2016	5.19	862,150	5.06	5.28	5.06	1,200	0	0.0
07/06/2016	5.06	513,845	5.02	5.06	4.98	0	0	0
06/06/2016	5.02	997,460	5.02	5.28	5.02	2,000	0	0.0
03/06/2016	5.02	539,190	5.02	5.06	4.94	0	0	0
02/06/2016	5.02	1,084,255	4.89	5.06	4.85	274,200	0	3.2
01/06/2016	4.89	564,800	4.85	4.98	4.81	0	0	0
31/05/2016	4.85	771,400	4.76	4.89	4.72	0	0	0
30/05/2016	4.76	1,093,624	4.55	4.76	4.55	0	0	0
27/05/2016	4.55	555,450	4.59	4.59	4.51	48,700	0	0.5
26/05/2016	4.59	541,500	4.51	4.59	4.46	167,600	0	1.8
25/05/2016	4.51	286,505	4.63	4.72	4.51	0	0	0
24/05/2016	4.63	962,020	4.38	4.72	4.38	71,700	2,200	0.7
23/05/2016	4.38	427,200	4.46	4.51	4.38	79,900	2,800	0.8
20/05/2016	4.46	180,342	4.51	4.55	4.42	0	0	0
19/05/2016	4.51	488,578	4.38	4.51	4.38	50,600	0	0.5
18/05/2016	4.38	387,677	4.55	4.59	4.38	2,000	0	0.0
17/05/2016	4.55	493,170	4.46	4.59	4.46	0	0	0
16/05/2016	4.46	533,228	4.46	4.55	4.42	0	0	0
13/05/2016	4.46	1,671,920	4.72	4.72	4.29	104,800	500	1.1
12/05/2016	4.72	600,630	4.85	4.85	4.72	0	0	0
11/05/2016	4.85	893,781	4.81	4.94	4.63	52,700	0	0.6
10/05/2016	4.81	473,000	4.89	4.94	4.81	0	0	0
09/05/2016	4.89	971,478	4.81	5.11	4.81	249,300	2,000	2.9
06/05/2016	4.81	704,270	4.89	4.94	4.76	159,200	5,000	1.7
05/05/2016	4.89	1,521,130	5.15	5.24	4.76	0	20,000	-0.2
04/05/2016	5.15	1,807,408	5.11	5.32	4.94	197,100	220,000	-0.3

Page:
<<
24
25
26
>>

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