Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
16/02/2017	5.53	723,030	5.69	5.79	5.53	0	0	0
15/02/2017	5.69	616,310	5.64	5.69	5.59	0	0	0
14/02/2017	5.64	781,100	5.74	5.74	5.23	1,400	0	0.0
13/02/2017	5.74	416,530	5.69	5.79	5.69	0	0	0
10/02/2017	5.69	401,900	5.69	5.79	5.64	0	0	0
09/02/2017	5.69	1,623,053	5.53	5.79	5.43	0	0	0
08/02/2017	5.53	286,100	5.48	5.53	5.43	0	0	0
07/02/2017	5.48	366,500	5.38	5.48	5.33	0	0	0
06/02/2017	5.38	554,600	5.48	5.48	5.33	6,200	0	0.1
03/02/2017	5.48	211,800	5.43	5.48	5.38	0	0	0
02/02/2017	5.43	94,800	5.33	5.43	5.33	0	0	0
25/01/2017	5.33	154,010	5.28	5.38	5.28	7,810	0	0.1
24/01/2017	5.28	190,800	5.38	5.38	5.28	0	0	0
23/01/2017	5.38	363,800	5.38	5.38	5.23	0	0	0
20/01/2017	5.38	229,000	5.33	5.38	5.33	0	30,700	-0.3
19/01/2017	5.33	249,300	5.43	5.48	5.33	0	0	0
18/01/2017	5.43	93,230	5.48	5.48	5.43	0	0	0
17/01/2017	5.48	365,200	5.48	5.48	5.43	0	13,000	-0.1
16/01/2017	5.48	299,300	5.53	5.53	5.48	0	0	0
13/01/2017	5.53	217,310	5.48	5.59	5.48	0	1,000	-0.0
12/01/2017	5.48	382,800	5.38	5.59	5.43	0	0	0
11/01/2017	5.38	349,500	5.43	5.48	5.33	0	0	0
10/01/2017	5.43	230,400	5.48	5.48	5.38	0	0	0
09/01/2017	5.48	135,010	5.43	5.53	5.38	0	0	0
06/01/2017	5.43	312,100	5.59	5.64	5.43	0	0	0
05/01/2017	5.59	203,400	5.53	5.64	5.48	0	0	0
04/01/2017	5.53	351,800	5.59	5.59	5.53	0	0	0
03/01/2017	5.59	330,810	5.43	5.59	5.43	0	0	0
30/12/2016	5.43	222,310	5.59	5.59	5.43	0	0	0
29/12/2016	5.59	371,820	5.64	5.69	5.53	0	0	0
28/12/2016	5.64	667,800	5.64	5.74	5.53	0	10,000	-0.1
27/12/2016	5.64	306,610	5.74	5.79	5.59	1,000	0	0.0
26/12/2016	5.74	829,410	5.53	5.74	5.53	0	0	0
23/12/2016	5.53	432,700	5.48	5.59	5.38	0	0	0
22/12/2016	5.48	762,570	5.53	5.79	5.48	0	0	0
21/12/2016	5.53	1,623,950	5.07	5.53	5.07	0	0	0
20/12/2016	5.07	227,000	5.07	5.07	5.02	0	0	0
19/12/2016	5.07	119,602	5.07	5.07	5.02	0	0	0
16/12/2016	5.07	120,200	5.07	5.07	5.02	0	0	0
15/12/2016	5.07	59,400	5.07	5.12	5.02	0	0	0
14/12/2016	5.07	289,300	5.07	5.07	4.97	0	0	0
13/12/2016	5.07	404,710	5.07	5.18	4.66	10,000	0	0.1
12/12/2016	5.07	191,900	5.12	5.18	5.02	0	0	0
09/12/2016	5.12	96,700	5.23	5.23	5.12	52,000	0	0.5
08/12/2016	5.23	131,720	5.12	5.23	5.12	112,100	0	1.1
07/12/2016	5.12	176,470	5.07	5.18	5.07	146,100	0	1.5
06/12/2016	5.07	126,100	5.23	5.23	5.07	1,000	0	0.0
05/12/2016	5.23	278,750	5.07	5.28	5.07	82,200	0	0.8
02/12/2016	5.07	212,870	5.12	5.18	5.07	0	0	0
01/12/2016	5.12	316,378	5.18	5.23	5.07	0	0	0
30/11/2016	5.18	230,603	5.18	5.23	5.12	23,800	0	0.2
29/11/2016	5.18	183,330	5.28	5.28	5.18	0	0	0
28/11/2016	5.28	341,228	5.18	5.38	5.18	0	0	0
25/11/2016	5.18	124,210	5.28	5.28	5.12	0	0	0
24/11/2016	5.28	240,430	5.28	5.38	5.23	0	0	0
23/11/2016	5.28	149,700	5.33	5.38	5.28	0	0	0
22/11/2016	5.33	326,500	5.33	5.38	5.28	0	0	0
21/11/2016	5.33	379,080	5.23	5.33	5.12	6,900	0	0.1
18/11/2016	5.23	630,100	5.23	5.28	5.07	0	0	0
17/11/2016	5.23	406,900	5.28	5.28	5.18	0	0	0
16/11/2016	5.28	212,730	5.33	5.38	5.28	0	0	0
15/11/2016	5.33	266,500	5.28	5.38	5.28	0	0	0
14/11/2016	5.28	820,100	5.28	5.43	5.28	0	0	0
11/11/2016	5.28	377,060	5.33	5.33	5.23	0	0	0
10/11/2016	5.33	676,703	5.12	5.38	5.12	0	0	0
09/11/2016	5.12	846,900	5.28	5.33	4.77	0	0	0
08/11/2016	5.28	891,510	5.02	5.28	5.07	0	25,000	-0.3
07/11/2016	5.02	615,540	4.71	5.12	4.71	0	125,300	-1.2
04/11/2016	4.71	448,350	4.87	4.87	4.71	0	56,900	-0.5
03/11/2016	4.87	1,003,110	5.02	5.07	4.71	0	95,000	-0.9
02/11/2016	5.02	805,900	5.18	5.18	4.92	0	0	0
01/11/2016	5.18	201,300	5.28	5.33	5.18	0	38,300	-0.4
31/10/2016	5.28	201,200	5.23	5.33	5.18	0	0	0
28/10/2016	5.23	169,200	5.28	5.28	5.18	0	84,700	-0.9
27/10/2016	5.28	151,440	5.28	5.28	5.18	0	48,000	-0.5
26/10/2016	5.28	451,500	5.38	5.43	5.18	0	0	0
25/10/2016	5.38	345,600	5.33	5.53	5.33	0	0	0
24/10/2016	5.33	318,100	5.38	5.43	5.23	100	140,000	-1.5
21/10/2016	5.38	190,620	5.43	5.43	5.33	0	11,500	-0.1
20/10/2016	5.43	116,500	5.43	5.48	5.43	0	0	0
19/10/2016	5.43	226,400	5.48	5.53	5.38	0	30,000	-0.3
18/10/2016	5.48	124,410	5.43	5.48	5.43	0	30,000	-0.3
17/10/2016	5.43	106,423	5.43	5.53	5.43	0	0	0
14/10/2016	5.43	162,510	5.43	5.59	5.43	0	0	0
13/10/2016	5.43	197,938	5.48	5.59	5.38	0	108,000	-1.1
12/10/2016	5.48	137,600	5.59	5.59	5.43	0	5,000	-0.1
11/10/2016	5.59	627,200	5.48	5.59	5.38	0	40,500	-0.4
10/10/2016	5.48	311,570	5.64	5.64	5.43	0	60,000	-0.6
07/10/2016	5.64	490,200	5.64	5.74	5.53	0	60,000	-0.7
06/10/2016	5.64	427,200	5.69	5.74	5.64	0	30,000	-0.3
05/10/2016	5.69	233,840	5.79	5.84	5.69	0	30,000	-0.3
04/10/2016	5.79	801,030	5.89	5.94	5.74	0	10,200	-0.1
03/10/2016	5.89	391,590	5.89	6.00	5.84	0	30,000	-0.3
30/09/2016	5.89	344,200	5.94	6.00	5.84	0	30,000	-0.3
29/09/2016	5.94	649,240	6.05	6.10	5.94	0	30,000	-0.4
28/09/2016	6.05	711,050	5.94	6.10	5.94	13,000	40,000	-0.3
27/09/2016	5.94	1,014,150	5.74	6.05	5.69	0	60,000	-0.7
26/09/2016	5.74	289,847	5.69	5.79	5.64	0	0	0
23/09/2016	5.69	747,200	5.74	5.79	5.64	0	0	0
22/09/2016	5.74	355,750	5.79	5.84	5.74	900	0	0.0

Page:
<<
19
20
21
>>

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