Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
11/09/2026	16.80	84,400	17.20	17.30	16.80	100	0	0
10/09/2026	17.20	39,100	17.30	17.40	17.20	0	0	0
09/09/2026	17.30	79,100	17.30	17.70	17.10	100	0	0
08/09/2026	17.40	107,800	16.50	17.70	16.50	500	0	0
07/09/2026	17.50	87,000	17.80	17.90	17.30	0	0	0
04/09/2026	17.80	53,100	17.90	18	17.80	0	2,000	0
03/09/2026	17.90	85,600	18.30	18.30	17.90	0	7,800	0
28/08/2026	18.30	85,900	18.30	18.50	18.30	0	500	0
27/08/2026	18.40	69,800	18.30	18.60	18.30	2,000	0	0
26/08/2026	18.40	112,900	18.30	18.50	18.30	0	400	0
25/08/2026	18.40	98,600	17.80	18.80	17.70	0	5,400	0
24/08/2026	18.80	211,600	18.30	18.80	18.20	0	2,500	0
21/08/2026	18.20	124,700	17.90	18.20	17.70	8,700	0	0
20/08/2026	17.80	69,200	18.70	19.40	17.60	0	0	0
19/08/2026	17.70	94,600	17.80	17.80	17.60	0	1,200	0
18/08/2026	17.80	80,400	18	18.10	17.80	0	1,400	0
17/08/2026	18	46,400	18	18.10	17.80	0	1,900	0
14/08/2026	18	84,800	18.20	18.20	18	0	0	0
13/08/2026	18.20	102,800	18.50	18.60	18.20	0	5,700	0
12/08/2026	18.40	134,800	18.10	18.50	18.10	0	0	0
11/08/2026	18.10	128,900	18.20	18.30	18.10	0	0	0
10/08/2026	18.10	97,500	17.80	18.20	17.80	500	0	0
07/08/2026	17.80	86,900	17.80	18.10	17.80	8,000	200	0
06/08/2026	17.90	52,400	18	18.10	17.80	0	8,000	0
05/08/2026	18	84,400	18.30	18.40	18	0	0	0
04/08/2026	18.20	135,600	18.40	18.40	17.90	10,100	0	0
03/08/2026	18.10	173,200	17.80	18.40	17.80	0	2,700	0
31/07/2026	17.70	114,200	18	18.50	17.60	0	6,800	0
30/07/2026	17.80	96,900	17.50	18.10	17.50	0	1,600	0
29/07/2026	17.50	79,700	17.30	17.70	17.30	10,700	0	0
28/07/2026	17.30	122,000	16.80	17.60	16.80	6,100	3,500	0
27/07/2026	17	197,800	17.90	17.90	17	0	11,000	0
24/07/2026	17.60	53,600	17.80	17.80	17.30	100	2,400	0
23/07/2026	17.80	149,600	17.50	17.90	17	4,100	800	0
22/07/2026	17.70	150,800	18.10	18.30	17.70	7,200	4,600	0
21/07/2026	18.10	109,100	18.20	18.80	18	6,100	5,900	0
20/07/2026	18.20	178,900	19.60	19.60	18.20	100	0	0
17/07/2026	19.60	64,900	20	20	19.50	0	1,200	0
16/07/2026	19.80	139,400	20.20	20.20	19.30	4,000	0	0
15/07/2026	20.10	119,100	20.50	20.60	20	2,000	0	0
14/07/2026	20.60	106,000	20.60	20.60	20.40	6,700	0	0
13/07/2026	20.50	268,900	20.90	20.90	20.30	5,000	18,900	0
10/07/2026	21	92,200	21	21.20	20.90	500	0	0
09/07/2026	21	121,600	21.30	21.30	21	0	0	0
08/07/2026	21.30	92,400	21.40	21.40	21.10	8,100	0	0
07/07/2026	21.20	128,000	21	21.30	20.80	10,800	0	0
06/07/2026	21	200,400	20.80	21.40	20.60	0	13,500	0
03/07/2026	21.20	122,400	21.20	21.30	21.10	0	0	0
02/07/2026	21.20	70,900	21.50	21.50	21.20	0	0	0
01/07/2026	21.30	173,000	21.10	21.60	21.10	13,500	0	0
30/06/2026	21.10	64,900	21.20	21.30	20.90	0	1,600	0
29/06/2026	21.20	78,600	21.10	21.20	20.90	0	600	0
26/06/2026	20.90	81,500	20.90	21	20.80	0	0	0
25/06/2026	20.90	110,600	21.10	21.20	20.90	0	0	0
24/06/2026	21	219,200	21.30	21.30	20.90	2,200	1,800	0
23/06/2026	21.20	132,100	21.60	21.60	21.20	0	16,800	0
22/06/2026	21.60	46,200	21.80	21.80	21.40	0	3,600	0
19/06/2026	21.60	177,800	22	22.10	21.60	0	14,200	0
18/06/2026	22	190,400	22.40	22.50	21.90	0	25,400	0
17/06/2026	22.40	342,900	21.90	22.40	21.50	22,200	1,800	0
16/06/2026	21.80	189,600	21.90	21.90	21.50	1,000	0	0
15/06/2026	21.90	308,600	21.30	21.90	21.10	33,600	1,300	0
12/06/2026	21.20	104,000	21.20	21.30	20.90	0	0	0
11/06/2026	21	45,200	21.10	21.40	21	0	0	0
10/06/2026	21.20	125,600	21.50	21.50	21	14,000	0	0
09/06/2026	21	151,500	21.40	21.40	20.90	0	4,700	0
08/06/2026	21.40	288,200	21.60	21.60	20.90	0	54,700	0
05/06/2026	21.50	173,600	21.50	21.90	21.40	0	2,300	0
04/06/2026	21.60	67,800	21.80	21.90	21.50	0	1,000	0
03/06/2026	21.90	174,900	21.50	21.90	21.30	11,500	9,900	0
02/06/2026	21.50	155,700	22.10	22.30	21.50	0	1,400	0
01/06/2026	22.40	164,200	21.80	22.60	21.20	100	1,100	0
29/05/2026: Cổ tức tiền mặt tỉ lệ: 10%
29/05/2026	22	320,500	22.90	22.90	22	500	39,000	0
28/05/2026	22.60	394,300	22.60	22.98	22.41	9,400	17,100	0
27/05/2026	22.70	242,700	22.50	22.89	22.50	0	0	0
26/05/2026	22.89	356,800	23.08	23.17	22.50	12,700	9,200	0
25/05/2026	23.08	177,300	23.08	23.27	22.60	0	10,900	0
22/05/2026	23.08	416,600	22.89	23.08	22.31	22,000	0	0
21/05/2026	22.89	298,700	22.22	22.89	22.03	29,900	500	0
20/05/2026	22.12	395,600	21.93	22.31	21.26	12,100	0	0
19/05/2026	21.93	158,300	21.83	22.22	21.83	0	0	0
18/05/2026	21.83	395,800	22.22	22.31	21.83	100	0	0
15/05/2026	22.22	218,000	22.60	22.70	22.22	100	0	0
14/05/2026	22.31	138,200	22.31	22.50	22.31	200	2,400	0
13/05/2026	22.31	170,500	22.31	22.79	22.12	100	0	0
12/05/2026	22.31	307,500	22.60	22.60	22.22	100	1,900	0
11/05/2026	22.70	553,100	22.79	23.08	22.03	2,900	0	0
08/05/2026	22.79	232,000	23.08	23.27	22.79	300	0	0
07/05/2026	23.27	316,500	23.37	23.56	22.98	1,900	0	0
06/05/2026	23.37	202,300	23.46	23.46	23.08	0	100	0
05/05/2026	23.46	220,800	23.56	23.56	22.98	0	0	0
04/05/2026	23.56	241,000	23.46	23.65	23.17	0	0	0
29/04/2026	23.46	222,600	23.17	23.46	23.08	0	0	0
28/04/2026	23.46	237,000	23.17	23.46	22.98	0	27,700	0
24/04/2026	23.27	203,800	23.27	23.46	23.08	0	44,600	0
23/04/2026	23.27	431,300	23.75	23.94	22.98	0	0	0
22/04/2026	23.94	282,900	23.94	23.94	23.37	0	1,100	0
21/04/2026	24.04	707,900	24.42	24.80	23.56	72,000	32,600	0
20/04/2026	24.23	325,200	23.65	24.23	23.46	0	38,700	0
17/04/2026	23.65	397,900	23.46	23.65	23.17	1,200	26,300	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-12)	-1.20	-6.52%	1,768,200	-17,500	0	16.80 18.80 16.80
2 tháng (2026-07-13)	-3.30	-16.10%	4,478,000	-14,400	0	16.80 20.60 16.80
3 tháng (2026-06-15)	-4.70	-21.46%	7,421,300	-3,100	0	16.80 22.40 16.80
6 tháng (2026-03-16)	-6.26	-26.69%	26,674,500	-133,300	-0.2	16.80 24.32 16.80
12 tháng (2025-09-16)	-12.49	-42.06%	123,222,700	-672,200	-16.4	16.80 32.27 16.80
24 tháng (2024-09-23)	-14.49	-45.72%	376,126,842	-702,226	-13.3	16.80 34.04 16.80
36 tháng (2023-09-27)	0.87	5.31%	646,140,574	-476,107	-11.9	13.51 35.49 16.80
60 tháng (2021-10-07)	-5.87	-25.45%	930,180,133	-470,063	-13.6	4.75 35.49 16.80

CTCP Ống thép Việt Đức VG PIPE (vgs)

THỐNG KÊ GIAO DỊCH