Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
04/10/2018	5.15	11,810	5.20	5.20	5.09	1,000	0	0.0
03/10/2018	5.20	43,800	5.31	5.31	5.15	0	41,500	-0.4
02/10/2018	5.31	65,000	5.41	5.41	5.15	0	55,500	-0.5
01/10/2018	5.41	96,490	5.25	5.46	5.09	0	0	0
28/09/2018	5.25	35,200	5.25	5.25	5.15	0	17,000	-0.2
27/09/2018	5.25	99,900	5.25	5.31	5.20	0	57,400	-0.6
26/09/2018	5.25	72,500	5.15	5.25	5.09	0	26,600	-0.3
25/09/2018	5.15	26,465	5.15	5.15	5.09	0	0	0
24/09/2018	5.15	17,800	5.15	5.15	5.09	0	0	0
21/09/2018	5.15	34,600	5.15	5.15	5.09	0	0	0
20/09/2018	5.15	24,910	5.15	5.20	5.15	0	0	0
19/09/2018	5.15	14,710	5.20	5.20	5.09	100	0	0.0
18/09/2018	5.20	96,300	5.20	5.20	5.04	37,400	0	0.4
17/09/2018	5.20	11,800	5.20	5.20	5.09	0	0	0
14/09/2018	5.20	10,020	5.20	5.20	5.15	0	100	-0.0
13/09/2018	5.20	42,810	5.31	5.31	5.20	0	4,000	-0.0
12/09/2018	5.31	16,750	5.36	5.36	5.25	0	800	-0.0
11/09/2018	5.36	21,100	5.36	5.36	5.20	0	600	-0.0
10/09/2018	5.36	11,200	5.31	5.36	5.31	7,800	0	0.1
07/09/2018	5.31	91,500	5.25	5.31	5.04	0	0	0
06/09/2018	5.25	6,400	5.25	5.25	5.20	0	0	0
05/09/2018	5.25	5,400	5.25	5.25	5.15	0	0	0
04/09/2018	5.25	20,024	5.25	5.25	5.15	2,000	0	0.0
31/08/2018	5.25	30,900	5.25	5.31	5.15	11,500	0	0.1
30/08/2018	5.25	25,489	5.25	5.25	5.20	0	0	0
29/08/2018	5.25	11,700	5.36	5.36	5.25	0	0	0
28/08/2018	5.36	14,000	5.41	5.41	5.25	0	0	0
27/08/2018	5.41	3,100	5.41	5.41	5.41	0	0	0
24/08/2018	5.41	46,100	5.31	5.41	5.20	1,000	4,700	-0.0
23/08/2018	5.31	49,310	5.31	5.31	5.25	0	0	0
22/08/2018	5.31	24,970	5.36	5.36	5.25	100	0	0.0
21/08/2018	5.36	3,100	5.36	5.36	5.31	0	0	0
20/08/2018	5.36	1,800	5.36	5.36	5.31	0	0	0
17/08/2018	5.36	2,300	5.31	5.36	5.31	0	0	0
16/08/2018	5.31	7,400	5.31	5.31	5.25	0	0	0
15/08/2018	5.31	22,100	5.31	5.31	5.25	0	0	0
14/08/2018	5.31	13,500	5.36	5.41	5.31	0	0	0
13/08/2018	5.36	10,377	5.36	5.36	5.31	0	0	0
10/08/2018	5.36	49,900	5.36	5.36	5.04	0	0	0
09/08/2018	5.36	2,100	5.36	5.41	5.36	0	0	0
08/08/2018	5.36	15,803	5.36	5.36	5.25	0	0	0
07/08/2018	5.36	28,310	5.36	5.36	5.25	0	0	0
06/08/2018	5.36	75,800	5.46	5.46	5.36	0	0	0
03/08/2018	5.46	19,027	5.57	5.57	5.46	3,200	0	0.0
02/08/2018	5.57	51,700	5.52	5.57	5.36	500	0	0.0
01/08/2018	5.52	76,800	5.57	5.57	5.41	0	0	0
31/07/2018	5.57	45,400	5.62	5.62	5.52	0	0	0
30/07/2018	5.62	40,532	5.57	5.68	5.57	0	0	0
27/07/2018	5.57	115,516	5.46	5.62	5.41	0	2,900	-0.0
26/07/2018	5.46	4,100	5.46	5.52	5.46	0	0	0
25/07/2018	5.46	134,200	5.20	5.52	5.15	0	0	0
24/07/2018	5.20	20,240	5.31	5.31	5.20	0	0	0
23/07/2018	5.31	29,600	5.46	5.46	5.31	0	0	0
20/07/2018	5.46	9,300	5.46	5.46	5.36	0	0	0
19/07/2018	5.46	13,600	5.52	5.52	5.41	0	0	0
18/07/2018	5.52	112,050	5.52	5.57	5.31	0	0	0
17/07/2018	5.52	26,800	5.46	5.52	5.31	0	0	0
16/07/2018	5.46	15,500	5.46	5.46	5.36	0	0	0
13/07/2018	5.46	19,900	5.41	5.57	5.36	0	0	0
12/07/2018	5.41	10,200	5.57	5.57	5.41	0	0	0
11/07/2018	5.57	89,502	5.62	5.62	5.41	0	0	0
10/07/2018	5.62	32,300	5.57	5.62	5.52	0	0	0
09/07/2018	5.57	59,138	5.57	5.73	5.46	0	0	0
06/07/2018	5.57	50,300	5.57	5.62	5.41	0	0	0
05/07/2018	5.57	57,720	5.62	5.62	5.46	0	0	0
04/07/2018	5.62	85,000	5.68	5.68	5.46	0	0	0
03/07/2018	5.68	78,800	5.68	5.73	5.62	0	0	0
02/07/2018	5.68	61,000	5.68	5.68	5.68	0	0	0
29/06/2018	5.68	29,615	5.68	5.68	5.52	0	3,600	-0.0
28/06/2018	5.68	38,030	5.68	5.68	5.57	4,600	0	0.0
27/06/2018	5.68	19,401	5.68	5.73	5.62	0	0	0
26/06/2018	5.68	5,200	5.68	5.68	5.57	0	0	0
25/06/2018	5.68	40,910	5.73	5.78	5.62	0	0	0
22/06/2018	5.73	5,700	5.68	5.73	5.68	0	0	0
21/06/2018	5.68	29,100	5.73	5.73	5.62	0	0	0
20/06/2018	5.73	98,400	5.73	5.73	5.57	0	0	0
19/06/2018	5.73	69,400	5.73	5.73	5.57	900	0	0.0
18/06/2018	5.73	82,400	5.73	5.78	5.62	0	0	0
15/06/2018	5.73	37,040	5.78	5.78	5.73	0	0	0
14/06/2018	5.78	82,700	5.78	5.78	5.62	0	0	0
13/06/2018	5.78	52,100	5.73	5.78	5.68	0	0	0
12/06/2018	5.73	100,000	5.78	5.78	5.62	0	0	0
11/06/2018	5.78	22,150	5.78	5.78	5.68	0	0	0
08/06/2018	5.78	22,000	5.84	5.84	5.68	0	0	0
07/06/2018	5.84	51,430	5.84	5.84	5.62	0	0	0
06/06/2018	5.84	50,600	5.73	5.84	5.68	0	0	0
05/06/2018	5.73	123,810	5.94	5.94	5.73	10,000	0	0.1
04/06/2018	5.94	51,920	6.05	6.05	5.84	10,000	0	0.1
01/06/2018	6.05	53,412	5.84	6.15	5.73	0	0	0
31/05/2018	5.84	45,122	5.84	5.84	5.57	0	0	0
30/05/2018	5.84	79,368	5.52	5.84	5.46	0	0	0
29/05/2018	5.52	106,108	5.36	5.68	5.36	0	0	0
28/05/2018	5.36	159,600	5.78	5.78	5.36	0	0	0
25/05/2018	5.78	164,518	5.73	5.78	5.68	0	0	0
24/05/2018	5.73	104,090	5.52	5.73	5.52	0	0	0
23/05/2018	5.52	73,412	5.52	5.57	5.31	0	0	0
22/05/2018	5.52	220,110	5.62	5.62	5.20	613,900	623,900	-0.1
21/05/2018	5.62	516,215	6.21	6.21	5.62	0	0	0
18/05/2018	6.21	52,100	6.21	6.31	5.89	0	0	0
17/05/2018	6.21	304,690	6.21	6.21	5.84	0	0	0

Page:
<<
18
19
20
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-17)	-3	-10.27%	11,421,000	-4,700	-0.3	25 29.40 25.70
2 tháng (2025-10-20)	-3	-10.27%	29,766,700	-471,500	-14.1	25 29.40 25.70
3 tháng (2025-09-18)	-3.90	-12.96%	57,448,700	-613,200	-18.7	25 33.70 25.70
6 tháng (2025-06-20)	1.93	7.94%	174,417,700	-463,200	-11.7	23.91 34.30 25.70
12 tháng (2024-12-23)	-2.71	-9.37%	269,800,449	-609,712	-14.8	17.55 34.30 25.70
24 tháng (2023-12-28)	6.11	30.44%	504,797,274	-335,502	-11.1	17.55 37.06 25.70
36 tháng (2023-01-03)	17.07	186.96%	722,680,531	-315,879	-10.9	8.97 37.06 25.70
60 tháng (2021-01-12)	17.16	189.82%	965,921,002	-303,593	-13.3	4.96 37.06 25.70

CTCP Ống thép Việt Đức VG PIPE (vgs)

THỐNG KÊ GIAO DỊCH