Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/09/2017	4.78	81,100	4.83	4.88	4.78	0	0	0
07/09/2017	4.83	108,050	4.88	4.93	4.78	100	0	0.0
06/09/2017	4.88	150,820	4.83	4.88	4.78	1,000	0	0.0
05/09/2017	4.83	50,610	4.88	4.93	4.83	0	0	0
01/09/2017	4.88	79,400	4.88	4.93	4.83	0	0	0
31/08/2017	4.88	424,230	4.72	4.98	4.72	0	0	0
30/08/2017	4.72	122,063	4.72	4.78	4.72	0	0	0
29/08/2017	4.72	98,320	4.78	4.83	4.72	0	0	0
28/08/2017	4.78	298,300	4.83	4.88	4.72	0	0	0
25/08/2017	4.83	217,800	4.83	4.88	4.72	0	0	0
24/08/2017	4.83	75,000	4.78	4.83	4.78	100	0	0.0
23/08/2017	4.78	57,900	4.72	4.83	4.72	0	2,400	0.0
22/08/2017	4.72	119,900	4.72	4.83	4.72	200	0	0.0
21/08/2017	4.72	145,800	4.72	4.83	4.67	700	0	0.0
18/08/2017	4.72	154,980	4.78	4.83	4.72	6,100	0	0.1
17/08/2017	4.78	90,100	4.88	4.88	4.72	3,300	0	0.0
16/08/2017	4.88	96,000	4.93	4.98	4.83	0	10,000	-0.1
15/08/2017	4.93	344,400	4.83	5.03	4.88	40,000	0	0.4
14/08/2017	4.83	148,140	4.72	4.83	4.67	66,700	10,000	0.5
11/08/2017	4.72	128,200	4.72	4.78	4.67	0	0	0
10/08/2017	4.72	39,660	4.72	4.78	4.72	0	0	0
09/08/2017	4.72	388,010	4.83	4.83	4.72	52,000	0	0.5
08/08/2017	4.83	213,368	4.83	5.03	4.83	0	0	0
07/08/2017	4.83	122,950	4.83	4.83	4.72	1,200	0	0.0
04/08/2017	4.83	163,056	4.78	4.88	4.72	0	0	0
03/08/2017	4.78	200,400	4.83	4.83	4.72	0	0	0
02/08/2017	4.83	56,800	4.83	4.83	4.72	0	0	0
01/08/2017	4.83	149,700	4.83	4.88	4.72	0	0	0
31/07/2017	4.83	194,100	4.88	4.93	4.78	0	0	0
28/07/2017	4.88	95,810	4.88	4.93	4.88	0	0	0
27/07/2017	4.88	69,100	4.98	4.98	4.88	0	0	0
26/07/2017	4.98	164,900	4.88	4.98	4.78	0	0	0
25/07/2017	4.88	365,500	4.88	4.88	4.67	0	100	0.0
24/07/2017	4.88	389,300	5.03	5.03	4.83	0	0	0
21/07/2017	5.03	371,139	5.13	5.13	4.98	0	0	0
20/07/2017	5.13	357,000	5.23	5.23	5.08	0	0	0
19/07/2017	5.23	142,800	5.23	5.33	5.18	0	0	0
18/07/2017	5.23	360,619	5.39	5.49	5.23	0	0	0
17/07/2017	5.39	921,320	5.33	5.54	5.39	0	0	0
14/07/2017	5.33	632,430	5.28	5.39	5.28	4,500	0	0.0
13/07/2017	5.28	518,300	5.08	5.33	5.13	800	0	0.0
12/07/2017	5.08	138,500	5.13	5.13	5.08	0	0	0
11/07/2017	5.13	168,930	5.13	5.13	5.08	0	1,900	0.0
10/07/2017	5.13	287,400	5.23	5.23	5.08	0	0	0
07/07/2017	5.23	225,120	5.23	5.28	5.18	0	0	0
06/07/2017	5.23	224,230	5.23	5.28	5.18	0	0	0
05/07/2017	5.23	137,200	5.28	5.33	5.23	0	40,000	-0.4
04/07/2017	5.28	91,100	5.18	5.28	5.18	0	1,100	0.0
03/07/2017	5.18	558,020	5.13	5.44	5.13	1,900	0	0.0
30/06/2017	5.13	118,868	5.13	5.13	5.08	0	0	0
29/06/2017	5.13	111,300	5.18	5.18	5.13	0	0	0
28/06/2017	5.18	64,850	5.18	5.18	5.08	0	0	0
27/06/2017	5.18	187,130	5.18	5.23	5.13	0	0	0
26/06/2017	5.18	544,615	5.23	5.23	5.03	12,000	30,000	-0.2
23/06/2017	5.23	249,100	5.33	5.39	5.23	0	0	0
22/06/2017: Cổ tức tiền mặt tỉ lệ: 15%
22/06/2017	5.33	300,510	5.49	5.64	5.28	4,000	0	0.0
21/06/2017	5.49	671,700	5.44	5.49	5.40	20,000	0	0.2
20/06/2017	5.44	430,367	5.49	5.49	5.40	0	0	0
19/06/2017	5.49	383,330	5.49	5.53	5.44	0	0	0
16/06/2017	5.49	352,923	5.44	5.53	5.44	11,910	0	0.1
15/06/2017	5.44	296,800	5.49	5.53	5.44	0	100	0.0
14/06/2017	5.49	341,967	5.49	5.53	5.49	0	0	0
13/06/2017	5.49	302,150	5.44	5.53	5.49	0	0	0
12/06/2017	5.44	411,780	5.53	5.58	5.40	100	0	0.0
09/06/2017	5.53	350,310	5.58	5.58	5.44	0	0	0
08/06/2017	5.58	818,450	5.53	5.67	5.49	0	0	0
07/06/2017	5.53	1,145,024	5.35	5.67	5.40	0	4,000	-0.1
06/06/2017	5.35	516,430	5.22	5.35	5.17	1,100	0	0.0
05/06/2017	5.22	268,880	5.13	5.26	5.13	0	0	0
02/06/2017	5.13	70,600	5.13	5.13	5.09	0	0	0
01/06/2017	5.13	267,600	5.13	5.17	5.04	0	0	0
31/05/2017	5.13	213,000	5.09	5.13	5.04	0	0	0
30/05/2017	5.09	135,900	5.13	5.13	5.04	0	0	0
29/05/2017	5.13	149,400	5.04	5.13	5.04	0	0	0
26/05/2017	5.04	267,900	5.09	5.13	5.04	0	0	0
25/05/2017	5.09	160,330	5.09	5.13	4.77	0	0	0
24/05/2017	5.09	118,410	5.09	5.13	5.04	0	0	0
23/05/2017	5.09	187,600	5.13	5.13	5.09	0	0	0
22/05/2017	5.13	235,550	5.13	5.13	5.09	0	0	0
19/05/2017	5.13	194,800	5.13	5.13	5.09	0	0	0
18/05/2017	5.13	229,300	5.17	5.22	5.09	0	0	0
17/05/2017	5.17	189,500	5.09	5.17	5.04	0	24,500	-0.3
16/05/2017	5.09	493,700	5.26	5.26	5.09	22,000	278,800	-3.0
15/05/2017	5.26	218,750	5.26	5.35	5.26	0	0	0
12/05/2017	5.26	527,150	5.13	5.40	5.13	200	0	0.0
11/05/2017	5.13	138,600	5.09	5.17	5.04	0	0	0
10/05/2017	5.09	194,700	5.04	5.13	5.04	0	0	0
09/05/2017	5.04	226,600	5.04	5.09	4.73	2,000	0	0.0
08/05/2017	5.04	168,630	5.04	5.13	5.00	40,000	0	0.5
05/05/2017	5.04	256,900	5.13	5.17	5.00	0	30,000	-0.3
04/05/2017	5.13	136,620	5.17	5.22	5.13	50,000	0	0.6
03/05/2017	5.17	256,900	5.09	5.17	5.09	500	0	0.0
28/04/2017	5.09	242,000	5.04	5.09	5.04	7,400	0	0.1
27/04/2017	5.04	221,044	5.00	5.13	5.04	0	0	0
26/04/2017	5.00	267,400	5.04	5.09	5.00	0	0	0
25/04/2017	5.04	279,700	5.04	5.13	5.00	0	0	0
24/04/2017	5.04	376,630	5.31	5.31	4.95	0	500	0.0
21/04/2017	5.31	612,320	5.49	5.49	5.31	21,000	0	0.3
20/04/2017	5.49	55,600	5.53	5.53	5.44	1,000	0	0.0
19/04/2017	5.53	179,540	5.49	5.53	5.40	0	0	0

Page:
<<
23
24
25
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	-1.40	-7.91%	2,965,400	-22,800	-0.9	16.10 26.50 16.50
2 tháng (2026-07-20)	-1.90	-10.44%	5,426,100	-26,300	-1.0	16.10 26.50 16.50
3 tháng (2026-06-22)	-5.30	-24.54%	8,827,600	-44,000	-1.4	16.10 26.50 16.50
6 tháng (2026-03-23)	-4.48	-21.56%	28,540,900	-61,500	-1.9	15.42 26.50 16.50
12 tháng (2025-09-23)	-12.43	-43.26%	122,190,700	-645,200	-19.4	15.42 32.27 16.50
24 tháng (2024-09-30)	-17.74	-52.11%	381,786,862	-932,562	-33.3	14.02 34.04 16.50
36 tháng (2023-10-04)	1.38	9.22%	653,987,131	-292,621	-18.4	10.45 35.49 16.50
60 tháng (2021-10-14)	-7.62	-31.87%	946,993,896	-263,737	-19.7	4.75 35.49 16.50

CTCP Ống thép Việt Đức VG PIPE (vgs)

THỐNG KÊ GIAO DỊCH