Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
15/02/2019	7.84	178,500	7.78	7.91	7.65	100	1,400	-0.0
14/02/2019	7.78	376,050	7.19	7.78	7.06	10,000	10,800	-0.0
13/02/2019	7.19	300,630	6.67	7.19	6.67	0	1,200	-0.0
12/02/2019	6.67	160,100	6.60	6.86	6.47	0	0	0
11/02/2019	6.60	234,600	6.01	6.60	6.21	0	0	0
01/02/2019	6.01	38,800	6.01	6.01	6.01	0	0	0
31/01/2019	6.01	6,400	5.95	6.01	5.95	0	0	0
30/01/2019	5.95	41,700	5.82	6.01	5.82	0	0	0
29/01/2019	5.82	6,420	5.82	5.88	5.82	0	0	0
28/01/2019	5.82	22,350	5.88	5.88	5.82	0	0	0
25/01/2019	5.88	17,500	5.82	5.88	5.82	0	10,000	-0.1
24/01/2019	5.82	13,030	5.88	5.88	5.82	0	0	0
23/01/2019	5.88	27,700	5.88	5.88	5.82	0	21,700	-0.2
22/01/2019	5.88	400	5.75	5.88	5.75	0	0	0
21/01/2019	5.75	45,200	5.69	5.75	5.69	0	0	0
18/01/2019	5.69	1,300	5.75	5.75	5.69	0	0	0
17/01/2019	5.75	12,700	5.95	5.95	5.56	0	0	0
16/01/2019: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/12 (Volume + 12%, Ratio=0.12)
16/01/2019	5.95	5,100	5.72	5.95	5.88	0	0	0
15/01/2019	5.72	36,400	5.84	5.89	5.72	12,500	0	0.1
14/01/2019	5.84	133,810	5.37	5.89	5.37	0	0	0
11/01/2019	5.37	89,308	5.37	5.37	5.37	0	0	0
10/01/2019	5.37	39,000	5.37	5.43	5.37	0	0	0
09/01/2019	5.37	2,300	5.37	5.43	5.37	0	0	0
08/01/2019	5.37	29,538	5.43	5.43	5.31	0	0	0
07/01/2019	5.43	14,620	5.37	5.43	5.31	0	0	0
04/01/2019	5.37	44,700	5.31	5.37	5.25	0	0	0
03/01/2019	5.31	49,100	5.31	5.31	5.25	0	0	0
02/01/2019	5.31	22,400	5.31	5.31	5.25	0	0	0
28/12/2018	5.31	40,800	5.31	5.31	5.31	0	0	0
27/12/2018	5.31	21,020	5.19	5.31	5.14	0	0	0
26/12/2018	5.19	20,200	5.19	5.19	5.19	0	0	0
25/12/2018	5.19	8,200	5.25	5.25	4.90	0	0	0
24/12/2018	5.25	2,200	5.25	5.25	5.14	0	0	0
21/12/2018	5.25	100	5.25	5.25	5.25	0	0	0
20/12/2018	5.25	5,726	5.14	5.31	5.19	0	0	0
19/12/2018	5.14	2,090	5.37	5.37	5.14	0	0	0
18/12/2018	5.37	400	5.31	5.37	5.08	0	0	0
17/12/2018	5.31	100	5.37	5.37	5.31	0	0	0
14/12/2018	5.37	100	5.37	5.37	5.37	0	0	0
13/12/2018	5.37	4,008	5.37	5.37	5.08	0	0	0
12/12/2018	5.37	4,400	5.37	5.37	5.08	0	0	0
11/12/2018	5.37	7,520	5.37	5.43	5.25	0	0	0
10/12/2018	5.37	13,200	5.43	5.43	5.31	0	0	0
07/12/2018	5.43	5,138	5.49	5.49	5.31	0	0	0
06/12/2018	5.49	910	5.49	5.54	5.49	0	0	0
05/12/2018	5.49	2,700	5.54	5.54	5.31	0	0	0
04/12/2018	5.54	660	5.66	5.66	5.25	0	0	0
03/12/2018	5.66	100	5.37	5.66	5.66	0	0	0
30/11/2018	5.37	2,600	5.37	5.43	5.25	0	0	0
29/11/2018	5.37	6,200	5.49	5.49	5.37	0	0	0
28/11/2018	5.49	1,000	5.49	5.49	5.25	0	0	0
27/11/2018	5.49	4,000	5.49	5.49	5.49	0	0	0
26/11/2018	5.49	1,100	5.49	5.78	5.25	0	0	0
23/11/2018	5.49	10,400	5.54	5.54	5.37	0	0	0
22/11/2018	5.54	0	5.54	5.54	5.54	0	0	0
21/11/2018	5.54	26,100	5.49	5.54	5.43	0	0	0
20/11/2018	5.49	17,510	5.54	5.54	5.49	0	0	0
19/11/2018	5.54	9,600	5.43	5.54	5.43	0	0	0
16/11/2018	5.43	34,600	5.37	5.54	5.37	0	0	0
15/11/2018	5.37	10,300	5.37	5.89	5.37	0	0	0
14/11/2018	5.37	77,000	5.49	5.49	5.37	0	0	0
13/11/2018	5.49	33,500	5.54	5.54	5.43	0	0	0
12/11/2018	5.54	44,200	5.60	5.60	5.54	0	0	0
09/11/2018	5.60	57,300	5.60	5.60	5.49	0	0	0
08/11/2018	5.60	15,100	5.49	5.60	5.43	0	0	0
07/11/2018	5.49	5,800	5.49	5.49	5.43	0	0	0
06/11/2018	5.49	252,718	5.31	5.84	5.43	0	0	0
05/11/2018	5.31	195,500	4.84	5.31	4.90	0	0	0
02/11/2018	4.84	86,700	4.44	4.84	4.67	0	0	0
01/11/2018	4.44	128,850	4.84	4.84	4.44	0	0	0
31/10/2018	4.84	82,700	4.90	4.90	4.67	0	500	-0.0
30/10/2018	4.90	39,630	4.96	4.96	4.79	20	0	0.0
29/10/2018	4.96	12,200	5.08	5.08	4.84	0	0	0
26/10/2018	5.08	3,600	5.08	5.08	4.96	0	0	0
25/10/2018	5.08	58,200	5.14	5.14	4.73	0	0	0
24/10/2018	5.14	5,298	5.19	5.19	5.14	0	0	0
23/10/2018	5.19	6,200	5.25	5.25	5.19	0	0	0
22/10/2018	5.25	13,500	5.31	5.37	5.08	0	0	0
19/10/2018	5.31	300	5.31	5.31	5.31	0	0	0
18/10/2018	5.31	15,100	5.37	5.37	5.19	0	0	0
17/10/2018	5.37	4,028	5.37	5.37	5.31	0	0	0
16/10/2018	5.37	21,800	5.37	5.37	5.31	0	0	0
15/10/2018	5.37	10,800	5.43	5.43	5.31	100	0	0.0
12/10/2018	5.43	9,100	5.25	5.43	5.19	0	0	0
11/10/2018	5.25	77,900	5.60	5.60	5.25	400	0	0.0
10/10/2018	5.60	28,218	5.72	5.72	5.54	0	0	0
09/10/2018	5.72	100	5.72	5.72	5.72	0	0	0
08/10/2018	5.72	27,900	5.66	5.72	5.54	0	0	0
05/10/2018	5.66	30,600	5.66	5.66	5.60	700	0	0.0
04/10/2018	5.66	11,810	5.72	5.72	5.60	1,000	0	0.0
03/10/2018	5.72	43,800	5.84	5.84	5.66	0	41,500	-0.4
02/10/2018	5.84	65,000	5.95	5.95	5.66	0	55,500	-0.5
01/10/2018	5.95	96,490	5.78	6.01	5.60	0	0	0
28/09/2018	5.78	35,200	5.78	5.78	5.66	0	17,000	-0.2
27/09/2018	5.78	99,900	5.78	5.84	5.72	0	57,400	-0.6
26/09/2018	5.78	72,500	5.66	5.78	5.60	0	26,600	-0.3
25/09/2018	5.66	26,465	5.66	5.66	5.60	0	0	0
24/09/2018	5.66	17,800	5.66	5.66	5.60	0	0	0
21/09/2018	5.66	34,600	5.66	5.66	5.60	0	0	0
20/09/2018	5.66	24,910	5.66	5.72	5.66	0	0	0

Page:
<<
14
15
16
>>

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