Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
18/09/2020	5.15	14,318	5.08	5.22	5.08	0	0	0
17/09/2020	5.08	35,388	5.15	5.15	5.01	0	0	0
16/09/2020	5.15	30,333	5.15	5.22	5.08	0	0	0
15/09/2020	5.15	34,150	5.22	5.22	5.01	0	0	0
14/09/2020	5.22	5,020	5.22	5.22	5.15	0	0	0
11/09/2020	5.22	12,918	5.15	5.37	5.08	18	0	0.0
10/09/2020	5.15	10,510	5.15	5.22	5.15	0	0	0
09/09/2020	5.15	8,170	5.15	5.15	5.08	0	0	0
08/09/2020	5.15	8,910	5.01	5.15	5.01	0	0	0
07/09/2020	5.01	3,805	5.15	5.15	5.01	0	0	0
04/09/2020	5.15	2,081	5.15	5.15	5.15	0	0	0
03/09/2020	5.15	35,110	5.15	5.15	5.15	0	0	0
01/09/2020	5.15	5,000	5.15	5.15	5.15	0	0	0
31/08/2020	5.15	2,235	5.22	5.22	5.15	0	0	0
28/08/2020	5.22	45,100	5.15	5.22	5.08	0	0	0
27/08/2020	5.15	3,728	5.15	5.15	5.08	0	0	0
26/08/2020	5.15	2,163	5.15	5.15	5.08	0	0	0
25/08/2020	5.15	4,915	5.08	5.15	5.01	0	0	0
24/08/2020	5.08	13,024	5.08	5.08	5.08	0	0	0
21/08/2020	5.08	3,900	5.01	5.08	5.01	0	0	0
20/08/2020	5.01	5,005	5.01	5.01	5.01	0	0	0
19/08/2020	5.01	4,400	4.94	5.08	5.01	0	0	0
18/08/2020	4.94	4,050	5.01	5.01	4.94	0	0	0
17/08/2020	5.01	200	4.94	5.01	4.86	0	0	0
14/08/2020	4.94	20,040	5.01	5.01	4.94	0	0	0
13/08/2020	5.01	6,637	5.01	5.01	4.86	0	0	0
12/08/2020	5.01	5,910	4.94	5.01	4.94	0	0	0
11/08/2020	4.94	9,272	5.01	5.01	4.86	0	0	0
10/08/2020	5.01	5,021	5.01	5.08	5.01	0	0	0
07/08/2020	5.01	1,100	5.01	5.01	4.86	0	0	0
06/08/2020	5.01	1,066	5.01	5.01	5.01	0	0	0
05/08/2020	5.01	2,201	4.86	5.08	4.86	0	0	0
04/08/2020	4.86	8,100	5.01	5.01	4.79	0	0	0
03/08/2020	5.01	160	5.01	5.01	5.01	0	0	0
31/07/2020	5.01	1,900	5.01	5.01	5.01	0	0	0
30/07/2020	5.01	150	4.94	5.01	5.01	0	0	0
29/07/2020	4.94	860	5.01	5.08	4.65	0	0	0
28/07/2020	5.01	2,800	5.01	5.01	5.01	0	0	0
27/07/2020	5.01	12,650	5.01	5.01	4.65	0	0	0
24/07/2020	5.01	7,800	5.08	5.08	4.94	0	0	0
23/07/2020	5.08	2,600	5.01	5.08	4.94	0	0	0
22/07/2020	5.01	7,920	5.01	5.01	5.01	0	0	0
21/07/2020	5.01	1,300	5.01	5.01	4.94	0	0	0
20/07/2020	5.01	2,400	5.01	5.08	5.01	0	0	0
17/07/2020	5.01	5,610	5.01	5.08	5.01	100	0	0.0
16/07/2020	5.01	100	5.08	5.08	5.01	0	0	0
15/07/2020	5.08	11,234	5.01	5.15	5.01	0	0	0
14/07/2020	5.01	7,150	5.01	5.01	5.01	0	0	0
13/07/2020	5.01	13,000	5.08	5.08	5.01	0	0	0
10/07/2020	5.08	5,510	5.15	5.15	5.01	0	0	0
09/07/2020	5.15	21,840	5.08	5.15	5.01	0	0	0
08/07/2020	5.08	7,997	4.94	5.08	5.01	0	0	0
07/07/2020	4.94	17,029	5.08	5.08	4.94	0	0	0
06/07/2020	5.08	24,962	5.01	5.08	5.01	0	0	0
03/07/2020	5.01	7,250	5.01	5.01	5.01	0	0	0
02/07/2020	5.01	3,570	5.01	5.01	4.94	0	0	0
01/07/2020	5.01	1,334	4.94	5.01	4.94	0	0	0
30/06/2020	4.94	36,066	5.01	5.08	4.79	0	0	0
29/06/2020	5.01	7,800	5.08	5.08	4.94	0	0	0
26/06/2020	5.08	3,600	5.08	5.08	5.01	0	0	0
25/06/2020	5.08	14,300	5.15	5.15	4.65	0	0	0
24/06/2020	5.15	11,250	5.15	5.22	5.08	0	0	0
23/06/2020	5.15	30,470	5.37	5.37	5.08	0	0	0
22/06/2020	5.37	34,154	5.37	5.44	5.29	0	0	0
19/06/2020	5.37	16,940	5.44	5.44	5.29	0	0	0
18/06/2020	5.44	19,166	5.58	5.58	5.29	100	0	0.0
17/06/2020: Cổ tức tiền mặt tỉ lệ: 7%
17/06/2020	5.58	97,700	5.29	5.58	5.29	0	1,600	-0.0
16/06/2020	5.29	16,480	5.29	5.36	5.23	0	1,600	-0.0
15/06/2020	5.29	19,352	5.36	5.36	5.23	0	3,400	-0.0
12/06/2020	5.36	21,449	5.36	5.36	5.23	0	3,010	-0.0
11/06/2020	5.36	22,882	5.36	5.36	5.23	0	6,800	-0.1
10/06/2020	5.36	35,380	5.36	5.42	5.29	0	10,000	-0.1
09/06/2020	5.36	21,966	5.36	5.42	5.29	0	4,630	-0.0
08/06/2020	5.36	41,040	5.36	5.49	5.36	0	14,000	-0.1
05/06/2020	5.36	29,020	5.36	5.36	5.29	0	0	0
04/06/2020	5.36	15,120	5.29	5.36	5.29	0	0	0
03/06/2020	5.29	12,404	5.29	5.29	5.23	0	0	0
02/06/2020	5.29	16,654	5.29	5.29	5.16	0	0	0
01/06/2020	5.29	18,146	5.36	5.36	5.29	0	0	0
29/05/2020	5.36	24,844	5.23	5.36	5.23	0	0	0
28/05/2020	5.23	57,949	5.29	5.36	5.16	0	0	0
27/05/2020	5.29	22,150	5.23	5.29	5.16	100	0	0
26/05/2020	5.23	12,090	5.16	5.23	5.16	0	0	0
25/05/2020	5.16	15,840	5.23	5.29	5.16	0	0	0
22/05/2020	5.23	66,305	5.23	5.29	5.16	0	0	0
21/05/2020	5.23	10,896	5.16	5.23	4.97	0	0	0
20/05/2020	5.16	11,762	4.97	5.16	4.90	0	0	0
19/05/2020	4.97	11,830	4.97	5.10	4.97	0	0	0
18/05/2020	4.97	6,510	5.16	5.16	4.97	0	0	0
15/05/2020	5.16	11,100	5.16	5.16	5.03	0	0	0
14/05/2020	5.16	2,630	5.23	5.23	5.03	0	400	-0.0
13/05/2020	5.23	3,000	5.23	5.23	5.23	0	0	0
12/05/2020	5.23	3,400	5.23	5.23	4.97	0	0	0
11/05/2020	5.23	1,330	5.23	5.23	5.10	0	0	0
08/05/2020	5.23	5,070	5.29	5.29	5.16	0	0	0
07/05/2020	5.29	9,330	5.29	5.29	5.23	0	0	0
06/05/2020	5.29	68,400	5.23	5.29	5.16	400	0	0.0
05/05/2020	5.23	33,020	5.23	5.42	5.23	0	0	0
04/05/2020	5.23	9,427	5.23	5.29	5.16	427	0	0.0
29/04/2020	5.23	30,450	4.90	5.23	4.90	0	40	-0.0

Page:
<<
10
11
12
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-08-21)	0.70	1.93%	15,615,100	-131,638	-4.9	34.60 37.40 36.90
2 tháng (2024-07-22)	2.71	7.92%	42,317,600	-280,868	-10.9	31 37.40 36.90
3 tháng (2024-06-24)	1.38	3.87%	65,606,100	-162,160	-8.3	31 40.76 36.90
6 tháng (2024-03-25)	11.38	44.57%	135,060,700	97,956	-4.0	22 40.76 36.90
12 tháng (2023-09-26)	18.90	105%	272,279,100	243,319	-1.9	15.52 40.76 36.90
24 tháng (2022-10-03)	24	186.04%	446,959,729	239,663	-1.8	5.45 40.76 36.90
36 tháng (2021-10-06)	10.40	39.24%	554,612,959	249,363	-3.5	5.45 40.76 36.90
60 tháng (2019-10-17)	31.61	597.01%	666,489,008	-298,564	-8.5	4.12 40.76 36.90

CTCP Ống thép Việt Đức VG PIPE (vgs)

THỐNG KÊ GIAO DỊCH