Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
29/05/2018	5.28	106,108	5.18	5.44	5.13	0	0	0
28/05/2018	5.13	159,600	5.33	5.49	5.13	0	0	0
25/05/2018	5.54	164,518	5.49	5.54	5.44	0	0	0
24/05/2018	5.49	104,090	5.28	5.49	5.28	0	0	0
23/05/2018	5.28	73,412	5.28	5.33	5.08	0	0	0
22/05/2018	5.28	220,110	5.08	5.39	4.98	613,900	623,900	-0.1
21/05/2018	5.39	516,215	5.74	5.79	5.39	0	0	0
18/05/2018	5.94	52,100	6.05	6.05	5.64	0	0	0
17/05/2018	5.94	304,690	5.89	5.94	5.59	0	0	0
16/05/2018	5.94	884,080	6.45	6.45	5.94	22,900	0	0.3
15/05/2018	6.55	267,110	6.76	6.86	6.55	2,000	400	0.0
14/05/2018	6.76	594,630	6.25	6.86	6.25	0	24,200	-0.3
11/05/2018	6.25	122,890	6.25	6.25	6.20	0	0	0
10/05/2018	6.25	445,322	5.69	6.25	5.69	0	10,000	-0.1
09/05/2018	5.69	52,960	5.69	5.69	5.64	0	0	0
08/05/2018	5.64	206,010	5.54	5.64	5.54	10,000	5,700	0.0
07/05/2018	5.64	86,102	5.64	5.64	5.54	0	0	0
04/05/2018	5.64	96,710	5.64	5.69	5.59	0	0	0
03/05/2018	5.64	262,302	5.54	5.64	5.54	0	10,000	-0.1
02/05/2018	5.54	52,900	5.54	5.59	5.54	0	0	0
27/04/2018	5.64	94,050	5.59	5.64	5.59	0	0	0
26/04/2018	5.59	227,110	5.59	5.59	5.54	0	0	0
24/04/2018	5.59	140,750	5.49	5.59	5.39	0	4,000	0.0
23/04/2018	5.49	249,160	5.64	5.64	5.49	4,000	0	0.0
20/04/2018	5.64	281,900	5.59	5.69	5.54	0	7,300	-0.1
19/04/2018	5.64	156,600	5.64	5.64	5.59	0	10,000	-0.1
18/04/2018	5.64	209,620	5.74	5.74	5.59	10,000	6,700	0.0
17/04/2018	5.74	217,020	5.69	5.74	5.64	0	20,000	-0.2
16/04/2018	5.69	183,164	5.64	5.69	5.59	0	0	0
13/04/2018	5.74	284,100	5.69	5.74	5.69	0	0	0
12/04/2018	5.69	199,442	5.59	5.69	5.59	0	0	0
11/04/2018	5.64	173,158	5.64	5.64	5.44	2,300	0	0.0
10/04/2018	5.69	102,570	5.69	5.79	5.59	0	7,400	-0.1
09/04/2018	5.69	250,824	5.59	5.79	5.59	0	0	0
06/04/2018	5.69	179,200	5.69	5.74	5.59	0	0	0
05/04/2018	5.69	270,310	5.54	5.69	5.49	0	8,000	-0.1
04/04/2018	5.59	315,000	5.54	5.59	5.54	0	0	0
03/04/2018	5.54	325,888	5.33	5.59	5.33	0	0	0
02/04/2018	5.54	272,110	5.54	5.54	5.49	0	0	0
30/03/2018	5.54	225,500	5.49	5.54	5.49	0	0	0
29/03/2018	5.49	138,718	5.49	5.54	5.49	0	10,000	-0.1
28/03/2018	5.49	95,165	5.69	5.69	5.49	0	0	0
27/03/2018	5.69	340,850	5.69	5.79	5.64	0	0	0
26/03/2018	5.69	804,020	5.59	5.74	5.49	0	10,000	-0.1
23/03/2018	5.69	704,100	5.59	5.69	5.49	0	0	0
22/03/2018	5.59	330,780	5.54	5.64	5.54	3,000	0	0.0
21/03/2018	5.54	422,550	5.49	5.59	5.49	0	10,500	-0.1
20/03/2018	5.49	395,430	5.49	5.59	5.49	0	10,500	-0.1
19/03/2018	5.49	259,000	5.44	5.54	5.44	0	1,700	0.0
16/03/2018	5.44	212,700	5.54	5.54	5.44	0	0	0
15/03/2018	5.49	460,610	5.33	5.54	5.28	0	0	0
14/03/2018	5.33	733,340	5.39	5.49	5.33	100	0	0.0
13/03/2018	5.39	291,400	5.18	5.39	5.18	0	17,400	-0.2
12/03/2018	5.18	550,660	5.28	5.39	5.13	0	0	0
09/03/2018	5.28	257,046	5.28	5.28	5.23	0	0	0
08/03/2018	5.23	205,540	4.83	5.23	4.83	0	10,000	-0.1
07/03/2018	5.13	448,635	5.08	5.18	5.03	10,000	0	0.1
06/03/2018	5.03	244,110	4.88	5.08	4.88	0	0	0
05/03/2018	4.88	198,750	4.98	5.03	4.88	0	900	0.0
02/03/2018	4.98	77,628	4.98	5.03	4.98	0	0	0
01/03/2018	4.98	532,920	4.88	5.08	4.88	300,000	10,000	2.8
28/02/2018	4.83	190,575	4.83	4.93	4.83	0	0	0
27/02/2018	4.88	100,897	4.88	4.88	4.83	0	0	0
26/02/2018	4.88	82,698	4.93	4.98	4.88	0	0	0
23/02/2018	4.93	134,000	4.93	4.98	4.88	0	0	0
22/02/2018	4.93	306,400	4.83	4.93	4.78	0	10,000	-0.1
21/02/2018	4.83	61,700	4.72	4.83	4.72	0	5,000	0.0
13/02/2018	4.72	77,600	4.78	4.78	4.72	0	0	0
12/02/2018	4.78	34,340	4.83	4.83	4.72	0	10,000	-0.1
09/02/2018	4.72	349,413	4.62	4.78	4.57	106,900	3,400	0.9
08/02/2018	4.67	291,900	4.67	4.72	4.62	207,000	0	1.9
07/02/2018	4.62	141,050	4.57	4.72	4.57	3,400	10,000	-0.1
06/02/2018	4.47	268,500	4.67	4.67	4.32	1,000	15,000	-0.1
05/02/2018	4.67	228,900	4.78	4.78	4.67	10,000	0	0.1
02/02/2018	4.83	107,100	4.78	4.83	4.72	0	0	0
01/02/2018	4.83	218,900	4.83	4.88	4.72	0	0	0
31/01/2018	4.78	380,600	4.83	4.83	4.72	0	0	0
30/01/2018	4.83	163,947	4.83	4.88	4.78	0	0	0
29/01/2018	4.83	206,510	4.83	4.93	4.83	0	0	0
26/01/2018	4.93	102,313	4.88	4.93	4.88	0	0	0
25/01/2018	4.93	149,055	4.98	4.98	4.88	0	0	0
24/01/2018	4.98	398,910	5.08	5.08	4.93	100	0	0.0
23/01/2018	5.08	475,320	5.03	5.13	5.03	0	20,000	-0.2
22/01/2018	5.03	615,922	4.98	5.03	4.78	0	0	0
19/01/2018	4.93	174,060	4.98	5.03	4.88	0	10	0.0
18/01/2018	4.93	203,594	4.93	4.93	4.83	0	0	0
17/01/2018	4.98	137,900	4.93	4.98	4.83	0	0	0
16/01/2018	4.98	438,422	4.93	5.08	4.88	0	10,000	-0.1
15/01/2018	4.98	182,250	5.03	5.03	4.93	0	0	0
12/01/2018	5.03	386,300	5.03	5.13	4.93	0	0	0
11/01/2018	5.03	111,850	5.08	5.08	4.98	0	0	0
10/01/2018	5.03	856,512	4.88	5.18	4.88	300	14,900	-0.1
09/01/2018	4.88	557,402	4.67	4.88	4.67	0	12,800	-0.1
08/01/2018	4.67	115,900	4.72	4.72	4.67	1,000	22,900	-0.2
05/01/2018	4.72	70,010	4.78	4.78	4.67	0	14,100	-0.1
04/01/2018	4.78	108,800	4.72	4.78	4.67	0	0	0
03/01/2018	4.72	169,400	4.72	4.78	4.67	10,800	0	0.1
02/01/2018	4.72	94,900	4.62	4.72	4.62	0	0	0
29/12/2017	4.67	116,290	4.62	4.72	4.62	0	0	0
28/12/2017	4.72	126,140	4.72	4.72	4.62	0	0	0

Page:
<<
21
22
23
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-09-04)	-3.80	-21.35%	2,608,000	14,700	0.2	14 19.40 19.40
2 tháng (2026-08-05)	-4	-22.22%	4,460,200	-1,100	-0.1	14 19.40 19.40
3 tháng (2026-07-06)	-7	-33.33%	7,354,500	7,600	0.0	14 21.30 19.40
6 tháng (2026-04-07)	-8.03	-36.44%	24,415,500	-127,200	-3.2	14 26.50 19.40
12 tháng (2025-10-09)	-15.40	-52.38%	111,747,600	-541,600	-16.1	14 32.27 19.40
24 tháng (2024-10-14)	-19.08	-57.68%	366,517,426	-544,422	-20.1	14 33.60 19.40
36 tháng (2023-10-20)	-1.01	-6.71%	626,519,535	-212,055	-15.3	10.45 35.49 19.40
60 tháng (2021-11-01)	-13.72	-49.50%	916,688,574	-179,628	-15.3	4.75 35.49 19.40

CTCP Ống thép Việt Đức VG PIPE (vgs)

THỐNG KÊ GIAO DỊCH