Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
08/08/2017	4.83	213,368	5.03	5.03	4.83	0	0	0
07/08/2017	4.83	122,950	4.78	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	4.78	4.78	4.72	0	0	0
02/08/2017	4.83	56,800	4.78	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	4.93	4.93	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	4.83	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	5.03	5.08	4.98	0	0	0
20/07/2017	5.13	357,000	5.18	5.18	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	5.44	5.49	5.23	0	0	0
17/07/2017	5.39	921,320	5.44	5.54	5.39	0	0	0
14/07/2017	5.33	632,430	5.33	5.39	5.28	4,500	0	0.0
13/07/2017	5.28	518,300	5.13	5.33	5.13	800	0	0.0
12/07/2017	5.08	138,500	5.08	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	5.13	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	5.18	5.18	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	5.64	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	5.53	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	5.53	5.53	5.44	0	100	0.0
14/06/2017	5.49	341,967	5.53	5.53	5.49	0	0	0
13/06/2017	5.49	302,150	5.49	5.53	5.49	0	0	0
12/06/2017	5.44	411,780	5.49	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	5.62	5.67	5.49	0	0	0
07/06/2017	5.53	1,145,024	5.44	5.67	5.40	0	4,000	-0.1
06/06/2017	5.35	516,430	5.26	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	5.04	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	5.09	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	5.09	5.13	5.09	0	0	0
18/05/2017	5.13	229,300	5.13	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	5.35	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	5.13	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	4.73	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	5.17	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	5.13	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	5.09	5.13	5.04	0	0	0
26/04/2017	5.00	267,400	5.00	5.09	5.00	0	0	0
25/04/2017	5.04	279,700	5.13	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	5.40	5.44	5.31	21,000	0	0.3
20/04/2017	5.49	55,600	5.49	5.49	5.44	1,000	0	0.0
19/04/2017	5.53	179,540	5.44	5.53	5.40	0	0	0
18/04/2017	5.49	154,900	5.44	5.49	5.44	0	0	0
17/04/2017	5.44	204,030	5.49	5.62	5.35	0	10	0.0
14/04/2017	5.49	281,500	5.58	5.58	5.44	20,000	0	0.2
13/04/2017	5.67	296,103	5.80	5.80	5.58	1,500	0	0.0
12/04/2017	6.02	744,000	5.58	6.02	5.44	0	0	0
11/04/2017	5.58	685,200	5.67	5.67	5.53	0	1,000	0.0
10/04/2017	5.67	283,290	5.80	5.80	5.67	7,000	0	0.1
07/04/2017	5.75	340,140	5.89	5.89	5.71	0	0	0
05/04/2017	5.80	579,500	5.71	5.89	5.71	0	0	0
04/04/2017	5.71	334,850	5.71	5.80	5.67	0	0	0
03/04/2017	5.75	605,400	5.80	5.89	5.67	500	0	0.0
31/03/2017	5.80	614,531	5.84	5.98	5.80	2,000	0	0.0
30/03/2017	5.84	943,189	5.53	5.84	5.53	20,000	0	0.3
29/03/2017	5.53	783,728	5.44	5.53	5.44	0	0	0
28/03/2017	5.35	300,901	5.40	5.44	5.35	0	0	0
27/03/2017	5.44	162,546	5.53	5.53	5.40	0	0	0
24/03/2017	5.49	249,700	5.40	5.49	5.35	0	0	0
23/03/2017	5.44	251,710	5.40	5.44	5.31	0	0	0
22/03/2017	5.40	290,710	5.44	5.49	5.40	600	0	0.0
21/03/2017	5.49	581,950	5.40	5.49	5.26	8,000	0	0.1
20/03/2017	5.40	317,600	5.49	5.49	5.35	0	0	0
17/03/2017	5.44	245,050	5.40	5.58	5.35	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 (2026-09-04)	-3.80	-21.35%	2,608,000	14,700	0.2	14 19 19
2 tháng (2026-08-05)	-4	-22.22%	4,460,200	-1,100	-0.1	14 19 19
3 tháng (2026-07-06)	-7	-33.33%	7,354,500	7,600	0.0	14 21.30 19
6 tháng (2026-04-07)	-8.03	-36.44%	24,415,500	-127,200	-3.2	14 26.50 19
12 tháng (2025-10-09)	-15.40	-52.38%	111,747,600	-541,600	-16.1	14 32.27 19
24 tháng (2024-10-14)	-19.08	-57.68%	366,517,426	-544,422	-20.1	14 33.60 19
36 tháng (2023-10-20)	-1.01	-6.71%	626,519,535	-212,055	-15.3	10.45 35.49 19
60 tháng (2021-11-01)	-13.72	-49.50%	916,688,574	-179,628	-15.3	4.75 35.49 19

CTCP Ống thép Việt Đức VG PIPE (vgs)

THỐNG KÊ GIAO DỊCH