Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/12/2016	4.77	762,570	4.82	5.04	4.77	0	0	0
21/12/2016	4.82	1,623,950	4.42	4.82	4.42	0	0	0
20/12/2016	4.42	227,000	4.42	4.42	4.37	0	0	0
19/12/2016	4.42	119,602	4.42	4.42	4.37	0	0	0
16/12/2016	4.42	120,200	4.42	4.42	4.37	0	0	0
15/12/2016	4.42	59,400	4.42	4.46	4.37	0	0	0
14/12/2016	4.42	289,300	4.42	4.42	4.33	0	0	0
13/12/2016	4.42	404,710	4.42	4.51	4.06	10,000	0	0.1
12/12/2016	4.42	191,900	4.46	4.51	4.37	0	0	0
09/12/2016	4.46	96,700	4.55	4.55	4.46	52,000	0	0.5
08/12/2016	4.55	131,720	4.46	4.55	4.46	112,100	0	1.1
07/12/2016	4.46	176,470	4.42	4.51	4.42	146,100	0	1.5
06/12/2016	4.42	126,100	4.55	4.55	4.42	1,000	0	0.0
05/12/2016	4.55	278,750	4.42	4.59	4.42	82,200	0	0.8
02/12/2016	4.42	212,870	4.46	4.51	4.42	0	0	0
01/12/2016	4.46	316,378	4.51	4.55	4.42	0	0	0
30/11/2016	4.51	230,603	4.51	4.55	4.46	23,800	0	0.2
29/11/2016	4.51	183,330	4.59	4.59	4.51	0	0	0
28/11/2016	4.59	341,228	4.51	4.68	4.51	0	0	0
25/11/2016	4.51	124,210	4.59	4.59	4.46	0	0	0
24/11/2016	4.59	240,430	4.59	4.68	4.55	0	0	0
23/11/2016	4.59	149,700	4.64	4.68	4.59	0	0	0
22/11/2016	4.64	326,500	4.64	4.68	4.59	0	0	0
21/11/2016	4.64	379,080	4.55	4.64	4.46	6,900	0	0.1
18/11/2016	4.55	630,100	4.55	4.59	4.42	0	0	0
17/11/2016	4.55	406,900	4.59	4.59	4.51	0	0	0
16/11/2016	4.59	212,730	4.64	4.68	4.59	0	0	0
15/11/2016	4.64	266,500	4.59	4.68	4.59	0	0	0
14/11/2016	4.59	820,100	4.59	4.73	4.59	0	0	0
11/11/2016	4.59	377,060	4.64	4.64	4.55	0	0	0
10/11/2016	4.64	676,703	4.46	4.68	4.46	0	0	0
09/11/2016	4.46	846,900	4.59	4.64	4.15	0	0	0
08/11/2016	4.59	891,510	4.37	4.59	4.42	0	25,000	-0.3
07/11/2016	4.37	615,540	4.10	4.46	4.10	0	125,300	-1.2
04/11/2016	4.10	448,350	4.24	4.24	4.10	0	56,900	-0.5
03/11/2016	4.24	1,003,110	4.37	4.42	4.10	0	95,000	-0.9
02/11/2016	4.37	805,900	4.51	4.51	4.28	0	0	0
01/11/2016	4.51	201,300	4.59	4.64	4.51	0	38,300	-0.4
31/10/2016	4.59	201,200	4.55	4.64	4.51	0	0	0
28/10/2016	4.55	169,200	4.59	4.59	4.51	0	84,700	-0.9
27/10/2016	4.59	151,440	4.59	4.59	4.51	0	48,000	-0.5
26/10/2016	4.59	451,500	4.68	4.73	4.51	0	0	0
25/10/2016	4.68	345,600	4.64	4.82	4.64	0	0	0
24/10/2016	4.64	318,100	4.68	4.73	4.55	100	140,000	-1.5
21/10/2016	4.68	190,620	4.73	4.73	4.64	0	11,500	-0.1
20/10/2016	4.73	116,500	4.73	4.77	4.73	0	0	0
19/10/2016	4.73	226,400	4.77	4.82	4.68	0	30,000	-0.3
18/10/2016	4.77	124,410	4.73	4.77	4.73	0	30,000	-0.3
17/10/2016	4.73	106,423	4.73	4.82	4.73	0	0	0
14/10/2016	4.73	162,510	4.73	4.86	4.73	0	0	0
13/10/2016	4.73	197,938	4.77	4.86	4.68	0	108,000	-1.1
12/10/2016	4.77	137,600	4.86	4.86	4.73	0	5,000	-0.1
11/10/2016	4.86	627,200	4.77	4.86	4.68	0	40,500	-0.4
10/10/2016	4.77	311,570	4.91	4.91	4.73	0	60,000	-0.6
07/10/2016	4.91	490,200	4.91	5.00	4.82	0	60,000	-0.7
06/10/2016	4.91	427,200	4.95	5.00	4.91	0	30,000	-0.3
05/10/2016	4.95	233,840	5.04	5.09	4.95	0	30,000	-0.3
04/10/2016	5.04	801,030	5.13	5.17	5.00	0	10,200	-0.1
03/10/2016	5.13	391,590	5.13	5.22	5.09	0	30,000	-0.3
30/09/2016	5.13	344,200	5.17	5.22	5.09	0	30,000	-0.3
29/09/2016	5.17	649,240	5.26	5.31	5.17	0	30,000	-0.4
28/09/2016	5.26	711,050	5.17	5.31	5.17	13,000	40,000	-0.3
27/09/2016	5.17	1,014,150	5.00	5.26	4.95	0	60,000	-0.7
26/09/2016	5.00	289,847	4.95	5.04	4.91	0	0	0
23/09/2016	4.95	747,200	5.00	5.04	4.91	0	0	0
22/09/2016	5.00	355,750	5.04	5.09	5.00	900	0	0.0
21/09/2016	5.04	440,110	4.86	5.09	4.91	0	0	0
20/09/2016	4.86	1,008,800	4.82	4.86	4.68	0	0	0
19/09/2016	4.82	285,450	4.86	5.00	4.82	3,600	0	0.0
16/09/2016	4.86	388,800	4.91	4.91	4.82	0	0	0
15/09/2016	4.91	349,800	5.00	5.09	4.91	0	0	0
14/09/2016	5.00	487,150	5.13	5.17	5.00	0	0	0
13/09/2016	5.13	367,220	5.13	5.17	5.09	0	0	0
12/09/2016	5.13	271,570	5.13	5.22	5.13	0	0	0
09/09/2016	5.13	811,123	5.13	5.35	5.13	0	0	0
08/09/2016	5.13	379,420	5.13	5.17	5.09	0	0	0
07/09/2016	5.13	758,698	5.17	5.17	5.09	0	0	0
06/09/2016	5.17	594,950	5.22	5.22	5.17	0	100,000	-1.2
05/09/2016	5.22	506,300	5.17	5.35	5.17	0	0	0
01/09/2016	5.17	712,300	5.26	5.26	5.17	0	0	0
31/08/2016	5.26	1,214,667	5.31	5.35	5.22	0	212,600	-2.5
30/08/2016	5.31	537,604	5.31	5.35	5.26	42,300	0	0.5
29/08/2016	5.31	599,460	5.44	5.49	5.31	0	3,000	-0.0
26/08/2016	5.44	1,535,345	5.40	5.53	5.35	0	0	0
25/08/2016	5.40	1,441,052	5.35	5.40	5.31	100,000	0	1.2
24/08/2016	5.35	1,154,930	5.31	5.40	5.22	0	0	0
23/08/2016	5.31	1,283,600	5.13	5.35	5.04	0	0	0
22/08/2016	5.13	914,200	5.26	5.26	5.13	1,600	48,100	-0.5
19/08/2016	5.26	820,490	5.44	5.49	5.26	0	15,800	-0.2
18/08/2016	5.44	717,903	5.44	5.53	5.40	0	0	0
17/08/2016	5.44	728,310	5.40	5.49	5.35	0	0	0
16/08/2016	5.40	1,063,380	5.49	5.53	5.40	0	107,000	-1.3
15/08/2016	5.49	619,500	5.40	5.49	5.40	0	0	0
12/08/2016	5.40	626,497	5.53	5.62	5.40	0	0	0
11/08/2016	5.53	1,812,300	5.31	5.53	5.31	0	0	0
10/08/2016	5.31	927,400	5.22	5.35	5.22	0	0	0
09/08/2016	5.22	402,900	5.22	5.26	5.13	0	5,000	-0.1
08/08/2016	5.22	291,147	5.26	5.31	5.17	0	0	0
05/08/2016	5.26	450,800	5.22	5.26	5.09	68,300	0	0.8
04/08/2016	5.22	491,120	5.09	5.35	5.09	126,000	0	1.5

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 (2026-07-06)	-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