Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/11/2017	5.37	41,500	5.37	5.43	5.37	0	0	0
28/11/2017	5.37	78,006	5.31	5.37	5.31	5,000	0	0.0
27/11/2017	5.31	224,635	5.37	5.43	5.31	0	0	0
24/11/2017	5.37	207,905	5.31	5.37	5.19	0	0	0
23/11/2017	5.31	186,700	5.31	5.37	5.25	0	0	0
22/11/2017	5.31	107,703	5.31	5.37	5.25	0	0	0
21/11/2017	5.31	238,100	5.31	5.31	5.25	0	0	0
20/11/2017	5.31	64,100	5.37	5.37	5.25	800	0	0.0
17/11/2017	5.37	109,400	5.37	5.43	5.31	0	0	0
16/11/2017	5.37	72,700	5.43	5.43	5.31	0	0	0
15/11/2017	5.43	227,300	5.31	5.43	5.31	60,000	0	0.5
14/11/2017	5.31	84,300	5.37	5.37	5.25	24,000	0	0.2
13/11/2017	5.37	66,300	5.43	5.43	5.31	20,000	0	0.2
10/11/2017	5.43	94,300	5.31	5.43	5.31	33,000	0	0.3
09/11/2017	5.31	156,200	5.31	5.43	5.25	45,200	0	0.4
08/11/2017	5.31	56,700	5.37	5.37	5.31	17,000	0	0.2
07/11/2017	5.37	64,800	5.37	5.37	5.25	19,000	0	0.2
06/11/2017	5.37	127,000	5.25	5.37	5.19	22,200	0	0.2
03/11/2017	5.25	51,600	5.25	5.25	5.19	0	1,600	-0.0
02/11/2017	5.25	146,700	5.25	5.37	5.19	0	0	0
01/11/2017	5.25	193,100	5.37	5.37	5.25	0	0	0
31/10/2017	5.37	112,612	5.43	5.43	5.37	0	0	0
30/10/2017	5.43	347,700	5.49	5.54	5.43	0	0	0
27/10/2017	5.49	34,600	5.54	5.54	5.49	0	0	0
26/10/2017	5.54	107,600	5.60	5.66	5.49	0	0	0
25/10/2017	5.60	246,700	5.54	5.66	5.54	0	0	0
24/10/2017	5.54	177,510	5.54	5.60	5.49	0	20,000	-0.2
23/10/2017	5.54	121,000	5.72	5.78	5.54	0	0	0
20/10/2017	5.72	626,840	5.54	5.78	5.43	4,000	0	0.0
19/10/2017	5.54	82,500	5.49	5.54	5.54	0	0	0
18/10/2017	5.49	173,410	5.54	5.60	5.49	0	0	0
17/10/2017	5.54	109,900	5.54	5.54	5.02	0	0	0
16/10/2017	5.54	149,300	5.54	5.60	5.49	0	0	0
13/10/2017	5.54	118,948	5.54	5.60	5.54	0	0	0
12/10/2017	5.54	109,900	5.54	5.54	5.54	0	0	0
11/10/2017	5.54	140,720	5.54	5.66	5.54	0	0	0
10/10/2017	5.54	143,640	5.60	5.60	5.54	0	0	0
09/10/2017	5.60	35,920	5.60	5.60	5.54	0	0	0
06/10/2017	5.60	69,900	5.54	5.60	5.49	0	0	0
05/10/2017	5.54	61,400	5.66	5.66	5.54	1,500	0	0.0
04/10/2017	5.66	124,388	5.60	5.66	5.54	0	58	-0.0
03/10/2017	5.60	138,200	5.66	5.66	5.49	0	0	0
02/10/2017	5.66	119,000	5.66	5.66	5.60	0	0	0
29/09/2017	5.66	93,400	5.60	5.66	5.60	800	0	0.0
28/09/2017	5.60	176,710	5.72	5.72	5.60	800	0	0.0
27/09/2017	5.72	63,800	5.72	5.72	5.60	0	0	0
26/09/2017	5.72	142,680	5.66	5.72	5.66	0	0	0
25/09/2017	5.66	261,220	5.66	5.72	5.66	0	0	0
22/09/2017	5.66	211,823	5.60	5.72	5.60	0	0	0
21/09/2017	5.60	72,047	5.66	5.72	5.60	0	0	0
20/09/2017	5.66	164,000	5.72	5.72	5.60	0	100,000	-1.0
19/09/2017	5.72	311,160	5.72	5.78	5.60	0	66,200	-0.6
18/09/2017	5.72	207,520	5.66	5.78	5.60	4,200	2,000	0.0
15/09/2017	5.66	54,430	5.72	5.72	5.60	0	0	0
14/09/2017	5.72	315,740	5.60	5.78	5.60	0	0	0
13/09/2017	5.60	242,600	5.54	5.66	5.49	0	0	0
12/09/2017	5.54	202,900	5.49	5.54	5.43	0	0	0
11/09/2017	5.49	60,319	5.49	5.49	5.43	0	0	0
08/09/2017	5.49	81,100	5.54	5.60	5.49	0	0	0
07/09/2017	5.54	108,050	5.60	5.66	5.49	100	0	0.0
06/09/2017	5.60	150,820	5.54	5.60	5.49	1,000	0	0.0
05/09/2017	5.54	50,610	5.60	5.66	5.54	0	0	0
01/09/2017	5.60	79,400	5.60	5.66	5.54	0	0	0
31/08/2017	5.60	424,230	5.43	5.72	5.43	0	0	0
30/08/2017	5.43	122,063	5.43	5.49	5.43	0	0	0
29/08/2017	5.43	98,320	5.49	5.54	5.43	0	0	0
28/08/2017	5.49	298,300	5.54	5.60	5.43	0	0	0
25/08/2017	5.54	217,800	5.54	5.60	5.43	0	0	0
24/08/2017	5.54	75,000	5.49	5.54	5.49	100	0	0.0
23/08/2017	5.49	57,900	5.43	5.54	5.43	0	2,400	-0.0
22/08/2017	5.43	119,900	5.43	5.54	5.43	200	0	0.0
21/08/2017	5.43	145,800	5.43	5.54	5.37	700	0	0.0
18/08/2017	5.43	154,980	5.49	5.54	5.43	6,100	0	0.1
17/08/2017	5.49	90,100	5.60	5.60	5.43	3,300	0	0.0
16/08/2017	5.60	96,000	5.66	5.72	5.54	0	10,000	-0.1
15/08/2017	5.66	344,400	5.54	5.78	5.60	40,000	0	0.4
14/08/2017	5.54	148,140	5.43	5.54	5.37	66,700	10,000	0.5
11/08/2017	5.43	128,200	5.43	5.49	5.37	0	0	0
10/08/2017	5.43	39,660	5.43	5.49	5.43	0	0	0
09/08/2017	5.43	388,010	5.54	5.54	5.43	52,000	0	0.5
08/08/2017	5.54	213,368	5.54	5.78	5.54	0	0	0
07/08/2017	5.54	122,950	5.54	5.54	5.43	1,200	0	0.0
04/08/2017	5.54	163,056	5.49	5.60	5.43	0	0	0
03/08/2017	5.49	200,400	5.54	5.54	5.43	0	0	0
02/08/2017	5.54	56,800	5.54	5.54	5.43	0	0	0
01/08/2017	5.54	149,700	5.54	5.60	5.43	0	0	0
31/07/2017	5.54	194,100	5.60	5.66	5.49	0	0	0
28/07/2017	5.60	95,810	5.60	5.66	5.60	0	0	0
27/07/2017	5.60	69,100	5.72	5.72	5.60	0	0	0
26/07/2017	5.72	164,900	5.60	5.72	5.49	0	0	0
25/07/2017	5.60	365,500	5.60	5.60	5.37	0	100	-0.0
24/07/2017	5.60	389,300	5.78	5.78	5.54	0	0	0
21/07/2017	5.78	371,139	5.89	5.89	5.72	0	0	0
20/07/2017	5.89	357,000	6.01	6.01	5.84	0	0	0
19/07/2017	6.01	142,800	6.01	6.13	5.95	0	0	0
18/07/2017	6.01	360,619	6.19	6.30	6.01	0	0	0
17/07/2017	6.19	921,320	6.13	6.36	6.19	0	0	0
14/07/2017	6.13	632,430	6.07	6.19	6.07	4,500	0	0.0
13/07/2017	6.07	518,300	5.84	6.13	5.89	800	0	0.0
12/07/2017	5.84	138,500	5.89	5.89	5.84	0	0	0

Page:
<<
17
18
19
>>

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