Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
03/08/2016	5.09	377,400	5.13	5.17	4.73	50,000	0	0.6
02/08/2016	5.13	732,050	5.17	5.17	5.00	2,000	0	0.0
01/08/2016	5.17	817,550	5.31	5.35	5.17	0	10,800	-0.1
29/07/2016	5.31	1,052,830	5.44	5.44	5.26	0	0	0
28/07/2016	5.44	446,000	5.35	5.49	5.35	0	0	0
27/07/2016	5.35	611,400	5.31	5.40	5.13	0	8,000	-0.1
26/07/2016	5.31	1,979,260	5.62	5.62	5.13	0	5,000	-0.1
25/07/2016	5.62	681,700	5.62	5.67	5.53	65,500	0	0.8
22/07/2016	5.62	1,501,430	5.75	5.75	5.44	347,500	10,000	4.3
21/07/2016	5.75	1,465,553	5.71	5.98	5.67	346,700	2,000	4.5
20/07/2016	5.71	1,700,000	5.98	6.02	5.62	0	0	0
19/07/2016	5.98	2,696,517	6.20	6.38	5.80	0	335,500	-4.7
18/07/2016	6.20	2,357,510	5.84	6.29	5.84	17,000	290,700	-3.8
15/07/2016	5.84	1,379,228	5.62	5.93	5.58	79,300	9,800	0.9
14/07/2016	5.62	1,735,025	5.80	6.02	5.62	155,600	317,900	-2.1
13/07/2016	5.80	3,545,760	5.31	5.80	5.35	208,300	683,100	-6.2
12/07/2016	5.31	1,406,600	5.22	5.40	5.17	161,300	4,500	1.9
11/07/2016	5.22	997,218	5.67	5.75	5.22	0	0	0
08/07/2016	5.67	1,667,713	5.58	5.80	5.53	1,000	299,600	-3.8
07/07/2016	5.58	3,091,347	5.22	5.67	5.26	4,500	524,900	-6.3
06/07/2016	5.22	918,041	5.31	5.35	5.13	0	90,000	-1.1
05/07/2016	5.31	1,072,970	5.22	5.49	5.22	4,000	0	0.0
04/07/2016	5.22	1,471,130	5.22	5.44	5.22	0	0	0
01/07/2016	5.22	525,420	5.17	5.31	5.17	0	94,100	-1.1
30/06/2016	5.17	630,821	5.31	5.35	5.17	0	0	0
29/06/2016	5.31	1,168,040	5.04	5.35	5.04	2,300	0	0.0
28/06/2016	5.04	1,088,210	4.77	5.04	4.82	286,400	0	3.2
27/06/2016	4.77	753,793	4.77	4.91	4.59	140,000	52,900	0.9
24/06/2016	4.77	2,142,900	5.26	5.35	4.77	0	528,700	-6.0
23/06/2016	5.26	644,610	5.22	5.44	5.22	40,900	0	0.5
22/06/2016	5.22	511,011	5.22	5.26	5.09	0	1,000	-0.0
21/06/2016	5.22	958,950	5.09	5.40	5.13	184,800	0	2.2
20/06/2016	5.09	749,160	5.04	5.09	4.95	37,700	1,200	0.4
17/06/2016: Cổ tức tiền mặt tỉ lệ: 10%
17/06/2016	5.04	1,396,676	5.22	5.58	4.91	143,100	0	1.6
16/06/2016	5.22	900,955	5.26	5.38	5.22	4,000	171,300	-2.2
15/06/2016	5.26	1,101,200	5.47	5.59	5.26	49,900	143,700	-1.2
14/06/2016	5.47	784,077	5.42	5.51	5.30	0	139,300	-1.8
13/06/2016	5.42	1,606,665	5.14	5.42	5.14	1,000	0	0.0
10/06/2016	5.14	1,194,718	4.97	5.26	4.93	1,000	53,710	-0.6
09/06/2016	4.97	584,620	4.97	5.01	4.93	0	3,000	-0.0
08/06/2016	4.97	862,150	4.85	5.05	4.85	1,200	0	0.0
07/06/2016	4.85	513,845	4.81	4.85	4.77	0	0	0
06/06/2016	4.81	997,460	4.81	5.05	4.81	2,000	0	0.0
03/06/2016	4.81	539,190	4.81	4.85	4.73	0	0	0
02/06/2016	4.81	1,084,255	4.68	4.85	4.64	274,200	0	3.2
01/06/2016	4.68	564,800	4.64	4.77	4.60	0	0	0
31/05/2016	4.64	771,400	4.56	4.68	4.52	0	0	0
30/05/2016	4.56	1,093,624	4.36	4.56	4.36	0	0	0
27/05/2016	4.36	555,450	4.40	4.40	4.31	48,700	0	0.5
26/05/2016	4.40	541,500	4.31	4.40	4.27	167,600	0	1.8
25/05/2016	4.31	286,505	4.44	4.52	4.31	0	0	0
24/05/2016	4.44	962,020	4.19	4.52	4.19	71,700	2,200	0.7
23/05/2016	4.19	427,200	4.27	4.31	4.19	79,900	2,800	0.8
20/05/2016	4.27	180,342	4.31	4.36	4.23	0	0	0
19/05/2016	4.31	488,578	4.19	4.31	4.19	50,600	0	0.5
18/05/2016	4.19	387,677	4.36	4.40	4.19	2,000	0	0.0
17/05/2016	4.36	493,170	4.27	4.40	4.27	0	0	0
16/05/2016	4.27	533,228	4.27	4.36	4.23	0	0	0
13/05/2016	4.27	1,671,920	4.52	4.52	4.11	104,800	500	1.1
12/05/2016	4.52	600,630	4.64	4.64	4.52	0	0	0
11/05/2016	4.64	893,781	4.60	4.73	4.44	52,700	0	0.6
10/05/2016	4.60	473,000	4.68	4.73	4.60	0	0	0
09/05/2016	4.68	971,478	4.60	4.89	4.60	249,300	2,000	2.9
06/05/2016	4.60	704,270	4.68	4.73	4.56	159,200	5,000	1.7
05/05/2016	4.68	1,521,130	4.93	5.01	4.56	0	20,000	-0.2
04/05/2016	4.93	1,807,408	4.89	5.10	4.73	197,100	220,000	-0.3
29/04/2016	4.89	903,200	4.64	4.93	4.60	0	0	0
28/04/2016	4.64	1,007,369	4.56	4.77	4.40	20,000	2,000	0.2
27/04/2016	4.56	2,737,520	5.05	5.05	4.56	125,000	0	1.4
26/04/2016	5.05	957,210	5.01	5.10	4.93	20,910	0	0.3
25/04/2016	5.01	1,257,058	4.97	5.22	4.93	16,200	0	0.2
22/04/2016	4.97	1,296,970	4.64	4.97	4.64	148,600	0	1.7
21/04/2016	4.64	1,508,630	4.44	4.64	4.31	0	0	0
20/04/2016	4.44	1,421,748	4.19	4.48	4.23	0	0	0
19/04/2016	4.19	732,560	4.15	4.23	4.07	109,700	0	1.1
15/04/2016	4.15	1,157,330	4.23	4.31	4.15	28,500	0	0.3
14/04/2016	4.23	852,400	4.03	4.23	3.70	10,000	0	0.1
13/04/2016	4.03	1,613,968	4.03	4.11	3.90	0	0	0
12/04/2016	4.03	2,035,530	4.27	4.27	4.03	138,800	0	1.4
11/04/2016	4.27	969,220	4.31	4.44	4.27	0	0	0
08/04/2016	4.31	1,623,690	4.11	4.48	4.15	7,000	0	0.1
07/04/2016	4.11	958,110	4.11	4.23	4.11	67,100	0	0.7
06/04/2016	4.11	898,900	4.03	4.23	4.07	39,200	0	0.4
05/04/2016	4.03	1,206,100	3.70	4.03	3.70	30,000	6,600	0.2
04/04/2016	3.70	743,100	3.58	3.82	3.58	0	0	0
01/04/2016	3.58	620,700	3.62	3.62	3.53	0	0	0
31/03/2016	3.62	1,325,500	3.66	3.78	3.53	0	0	0
30/03/2016	3.66	824,600	3.41	3.66	3.37	107,000	20,000	0.8
29/03/2016	3.41	966,500	3.37	3.62	3.41	0	1,000	-0.0
28/03/2016	3.37	834,900	3.08	3.37	3.21	0	0	0
25/03/2016	3.08	954,100	3.00	3.21	3.00	0	33,000	-0.3
24/03/2016	3.00	588,000	3.00	3.04	2.96	0	30,000	-0.2
23/03/2016	3.00	499,600	3.04	3.08	3.00	172,000	100,000	0.5
22/03/2016	3.04	465,300	2.96	3.04	2.96	0	103,000	-0.8
21/03/2016	2.96	527,500	2.96	3.00	2.92	93,100	0	0.7
18/03/2016	2.96	235,700	3.04	3.04	2.96	13,500	0	0.1
17/03/2016	3.04	461,300	3.04	3.08	3.00	128,500	12,100	0.9
16/03/2016	3.04	621,100	2.92	3.08	2.92	0	13,000	-0.1
15/03/2016	2.92	606,800	2.88	2.92	2.84	17,000	0	0.1
14/03/2016	2.88	314,400	2.79	2.88	2.79	100	0	0.0

Page:
<<
25
26
27
>>

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