Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
22/05/2025	20.81	978,800	20.98	21.42	20.63	5,000	51,400	-1.1
21/05/2025	20.98	542,700	20.81	20.98	20.46	0	3,200	-0.1
20/05/2025	20.72	518,700	20.63	20.89	20.55	3,300	10,900	-0.2
19/05/2025	20.63	1,044,700	21.42	21.42	20.63	48,500	80,400	-0.8
16/05/2025	21.42	939,200	21.94	21.42	21.42	0	30,400	-0.8
15/05/2025	21.68	881,500	21.68	21.85	21.24	0	113,200	0
14/05/2025	21.68	1,628,000	21.42	21.68	21.15	1,900	71,500	0
13/05/2025	21.33	702,000	21.15	21.33	20.89	26,400	1,100	0
12/05/2025	20.81	1,017,900	20.89	21.15	20.20	0	8,300	0
09/05/2025	20.81	606,200	21.24	21.42	20.81	51,500	29,700	0
08/05/2025	21.24	811,700	21.33	21.59	20.89	20,400	72,900	0
07/05/2025	20.81	529,200	21.15	21.15	20.55	47,800	4,900	0
06/05/2025	20.81	687,400	21.50	22.20	20.72	8,900	19,300	0
05/05/2025	21.33	1,360,300	19.94	21.33	19.76	19,200	0	0
29/04/2025	19.67	707,300	19.41	19.76	19.24	32,600	85,000	-1.2
28/04/2025	19.33	926,800	19.07	19.85	18.89	60,800	33,100	0.6
25/04/2025	18.89	440,000	18.98	19.15	18.72	71,800	3,500	1.5
24/04/2025	18.89	648,500	17.50	19.15	17.50	115,600	3,272	2.4
23/04/2025	18.80	579,900	17.76	19.07	17.76	82,500	23,000	1.3
22/04/2025	17.76	1,591,200	18.72	18.80	16.98	73,900	69,400	0.1
21/04/2025	18.80	338,700	18.98	19.24	18.72	9,037	73,000	-1.4
18/04/2025	18.89	752,700	18.89	19.50	18.80	53,400	19,700	0.7
17/04/2025	18.72	398,300	18.37	18.72	18.11	50,000	8,400	0.9
16/04/2025	18.37	498,600	17.85	19.33	17.85	14,300	38,300	-0.5
15/04/2025	19.07	888,900	19.50	19.67	18.80	79,000	0	1.7
14/04/2025	19.50	786,100	18.11	20.02	17.24	29,700	200	0.6
11/04/2025	19.15	2,065,200	20.20	20.28	17.85	57,000	114,300	-1.3
10/04/2025	18.46	193,400	16.89	18.46	16.80	0	3,041	-0.1
09/04/2025	16.80	1,031,400	16.80	17.41	16.80	350	47,700	-0.9
08/04/2025	18.63	541,600	20.63	20.63	18.63	40,800	40,900	-0.0
04/04/2025	20.63	1,457,200	20.55	21.50	20.28	50,900	100	1.2
03/04/2025	22.46	1,404,800	23.51	24.20	22.46	43,900	21,800	0.6
02/04/2025	24.90	852,900	24.81	25.68	24.81	70,700	0	2.1
01/04/2025	24.46	239,200	24.11	24.72	24.11	100	0	0.0
31/03/2025	24.20	742,500	24.55	24.72	24.11	14,963	43,700	-0.8
28/03/2025	24.90	500,900	25.16	25.51	24.64	0	24,800	-0.7
27/03/2025	25.33	337,300	24.46	25.77	23.94	6	34,100	-1.0
26/03/2025	25.77	846,700	25.25	26.03	25.07	44,000	43,400	0.0
25/03/2025	25.25	485,000	24.46	25.42	24.29	23,700	12,000	0.3
24/03/2025	24.99	741,800	25.42	25.42	24.55	32,200	13,800	0.5
21/03/2025	25.42	194,000	25.07	25.94	23.51	23,100	13,600	0.3
20/03/2025	25.51	580,700	25.51	25.86	24.99	15,300	11,600	0.1
19/03/2025	25.51	607,600	26.03	26.03	25.25	6,000	5,000	0.0
18/03/2025	25.77	560,700	26.20	26.73	25.68	22,000	18,000	0.1
17/03/2025	26.12	580,700	25.42	26.47	25.42	35,900	9,700	0
14/03/2025	25.51	1,242,600	26.47	26.64	25.33	5,000	18,800	-0.4
13/03/2025	26.47	1,042,100	26.99	27.60	26.47	20,200	0	0.6
12/03/2025	26.99	564,300	27.16	27.68	26.99	2,900	13,600	-0.3
11/03/2025	27.16	807,400	27.25	27.51	25.86	35,300	23,500	0.3
10/03/2025	27.42	674,800	27.68	27.86	27.34	0	24,000	-0.8
07/03/2025	27.68	1,026,000	27.86	28.03	27.25	0	48,100	-1.5
06/03/2025	27.77	901,600	26.81	27.77	26.81	45,400	18,200	0.9
05/03/2025	26.81	506,900	27.51	27.60	26.81	0	0	0
04/03/2025	27.34	1,105,100	26.81	27.60	26.55	72,100	14,800	1.8
03/03/2025	26.99	1,163,400	27.77	27.77	26.81	18,200	2,100	0.5
28/02/2025	27.68	754,500	28.03	28.03	27.42	0	49,090	-1.6
27/02/2025	28.03	2,754,000	26.81	28.64	26.12	14,800	19,600	-0.2
26/02/2025	26.47	636,200	26.55	26.99	26.12	0	400	-0.0
25/02/2025	26.55	567,100	26.64	26.81	26.12	16,300	12,900	0.1
24/02/2025	26.55	1,556,400	25.51	27.42	25.42	19,200	121,500	-3.2
21/02/2025	24.99	778,500	25.25	25.42	24.81	35,500	23,173	0.3
20/02/2025	25.33	654,800	25.42	25.77	25.25	12,700	76,400	-1.9
19/02/2025	25.51	1,145,000	24.55	25.59	24.55	33,800	53,701	-0.6
18/02/2025	24.55	717,400	23.94	24.99	23.94	0	60,305	-1.7
17/02/2025	24.03	434,200	24.20	24.46	24.03	20,000	14,000	0.2
14/02/2025	24.20	534,400	24.03	24.72	24.03	36,400	21,400	0.4
13/02/2025	24.03	376,900	23.77	24.29	23.59	36,800	38,300	-0.0
12/02/2025	23.77	413,947	24.20	24.38	23.59	18,000	30,800	-0.4
11/02/2025	24.29	741,472	23.33	24.38	22.90	64,200	22,800	1.1
10/02/2025	23.59	1,035,859	24.81	24.81	23.59	106,200	0	3.0
07/02/2025	24.64	782,547	25.68	25.68	24.64	14,300	41,400	-0.8
06/02/2025	25.25	758,820	24.72	25.68	24.64	42,600	11,100	0.9
05/02/2025	24.72	722,050	25.07	25.42	24.38	28,000	44,010	-0.5
04/02/2025	24.90	738,701	21.59	25.42	21.59	500	80,400	-2.2
03/02/2025	23.94	1,611,900	22.11	23.94	22.11	52,300	60,300	0
24/01/2025	21.76	323,066	21.76	22.20	21.68	31,400	0	0.8
23/01/2025	21.68	240,700	21.50	22.03	21.50	20,800	3,000	0.4
22/01/2025	21.50	295,474	21.50	22.03	21.50	11,600	15,900	-0.1
21/01/2025	21.94	270,752	22.37	22.37	21.76	12,500	26,400	-0.4
20/01/2025	22.37	224,852	22.81	22.81	22.20	10,100	15,100	-0.1
17/01/2025	22.46	306,075	22.37	22.72	22.37	36,100	4,100	0.8
16/01/2025	22.46	359,749	20.20	22.81	20.20	0	119,600	-3.1
15/01/2025	22.37	622,335	19.85	22.90	19.85	51,000	94,800	-1.1
14/01/2025	21.76	277,800	21.15	22.29	21.15	31,800	94,000	-1.6
13/01/2025	22.11	577,246	20.89	22.37	20.89	77,200	12,900	1.6
10/01/2025	21.76	633,253	23.07	23.33	21.76	30,800	85,900	-1.5
09/01/2025	23.07	399,387	23.51	23.59	23.07	8,400	118,400	-2.9
08/01/2025	23.94	567,389	22.55	23.94	21.15	71,300	0	1.9
07/01/2025	23.24	833,581	24.55	25.07	23.24	200	10,200	-0.3
06/01/2025	24.55	806,219	26.20	26.29	24.38	32,400	75,600	-1.3
03/01/2025	26.20	498,588	26.73	26.81	25.94	100	26,308	-0.8
02/01/2025	26.99	352,563	26.90	26.99	26.64	10,200	67,100	-1.7
31/12/2024	27.25	428,315	24.38	27.25	24.38	0	9,058	-0.3
30/12/2024	27.07	655,628	24.99	27.42	24.99	0	25,910	-0.8
27/12/2024	27.25	259,269	27.51	27.60	27.25	0	12,600	-0.4
26/12/2024	27.60	305,673	28.03	28.03	27.51	1,700	15,200	-0.4
25/12/2024	28.03	884,530	27.51	28.47	27.34	57,100	49,700	0.2
24/12/2024	27.51	352,131	27.60	27.60	26.81	2,400	16,800	-0.5
23/12/2024	27.68	252,878	27.68	27.77	27.34	0	50,600	-1.6
20/12/2024	27.68	308,065	27.42	27.77	27.16	68,500	0	2.2

Page:
<<
3
4
5
>>

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)	-3.30	-15.71%	2,585,500	1,300	0	17 21.30 18.10
2 tháng (2026-06-04)	-3.90	-18.06%	5,850,100	-42,000	0	17 22.40 18.10
3 tháng (2026-05-05)	-5.76	-24.56%	11,860,400	-31,600	0	17 23.46 18.10
6 tháng (2026-02-04)	-8.92	-33.51%	40,519,500	18,200	3.7	17 26.81 18.10
12 tháng (2025-08-08)	-12.47	-41.32%	173,229,300	-725,100	-15.9	17 32.85 18.10
24 tháng (2024-08-13)	-11.90	-40.20%	395,617,284	-791,964	-16.8	16.80 34.04 18.10
36 tháng (2023-08-21)	5.19	41.46%	670,423,574	-469,457	-11.9	12.51 35.49 18.10
60 tháng (2021-08-30)	-3.40	-16.13%	944,034,845	-483,523	-14.4	4.75 35.49 18.10

CTCP Ống thép Việt Đức VG PIPE (vgs)

THỐNG KÊ GIAO DỊCH