Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/10/2016	4.73	226,400	4.77	4.82	4.68	0	30,000	-0.3
18/10/2016	4.77	124,410	4.77	4.77	4.73	0	30,000	-0.3
17/10/2016	4.73	106,423	4.77	4.82	4.73	0	0	0
14/10/2016	4.73	162,510	4.77	4.86	4.73	0	0	0
13/10/2016	4.73	197,938	4.86	4.86	4.68	0	108,000	-1.1
12/10/2016	4.77	137,600	4.86	4.86	4.73	0	5,000	-0.1
11/10/2016	4.86	627,200	4.77	4.86	4.68	0	40,500	-0.4
10/10/2016	4.77	311,570	4.86	4.91	4.73	0	60,000	-0.6
07/10/2016	4.91	490,200	4.91	5.00	4.82	0	60,000	-0.7
06/10/2016	4.91	427,200	4.95	5.00	4.91	0	30,000	-0.3
05/10/2016	4.95	233,840	5.04	5.09	4.95	0	30,000	-0.3
04/10/2016	5.04	801,030	5.13	5.17	5.00	0	10,200	-0.1
03/10/2016	5.13	391,590	5.13	5.22	5.09	0	30,000	-0.3
30/09/2016	5.13	344,200	5.13	5.22	5.09	0	30,000	-0.3
29/09/2016	5.17	649,240	5.26	5.31	5.17	0	30,000	-0.4
28/09/2016	5.26	711,050	5.22	5.31	5.17	13,000	40,000	-0.3
27/09/2016	5.17	1,014,150	4.95	5.26	4.95	0	60,000	-0.7
26/09/2016	5.00	289,847	4.91	5.04	4.91	0	0	0
23/09/2016	4.95	747,200	5.04	5.04	4.91	0	0	0
22/09/2016	5.00	355,750	5.04	5.09	5.00	900	0	0.0
21/09/2016	5.04	440,110	4.91	5.09	4.91	0	0	0
20/09/2016	4.86	1,008,800	4.82	4.86	4.68	0	0	0
19/09/2016	4.82	285,450	4.86	5.00	4.82	3,600	0	0.0
16/09/2016	4.86	388,800	4.91	4.91	4.82	0	0	0
15/09/2016	4.91	349,800	4.91	5.09	4.91	0	0	0
14/09/2016	5.00	487,150	5.13	5.17	5.00	0	0	0
13/09/2016	5.13	367,220	5.13	5.17	5.09	0	0	0
12/09/2016	5.13	271,570	5.13	5.22	5.13	0	0	0
09/09/2016	5.13	811,123	5.13	5.35	5.13	0	0	0
08/09/2016	5.13	379,420	5.09	5.17	5.09	0	0	0
07/09/2016	5.13	758,698	5.13	5.17	5.09	0	0	0
06/09/2016	5.17	594,950	5.22	5.22	5.17	0	100,000	-1.2
05/09/2016	5.22	506,300	5.26	5.35	5.17	0	0	0
01/09/2016	5.17	712,300	5.26	5.26	5.17	0	0	0
31/08/2016	5.26	1,214,667	5.31	5.35	5.22	0	212,600	-2.5
30/08/2016	5.31	537,604	5.31	5.35	5.26	42,300	0	0.5
29/08/2016	5.31	599,460	5.44	5.49	5.31	0	3,000	0.0
26/08/2016	5.44	1,535,345	5.40	5.53	5.35	0	0	0
25/08/2016	5.40	1,441,052	5.31	5.40	5.31	100,000	0	1.2
24/08/2016	5.35	1,154,930	5.31	5.40	5.22	0	0	0
23/08/2016	5.31	1,283,600	5.13	5.35	5.04	0	0	0
22/08/2016	5.13	914,200	5.26	5.26	5.13	1,600	48,100	-0.5
19/08/2016	5.26	820,490	5.49	5.49	5.26	0	15,800	-0.2
18/08/2016	5.44	717,903	5.44	5.53	5.40	0	0	0
17/08/2016	5.44	728,310	5.40	5.49	5.35	0	0	0
16/08/2016	5.40	1,063,380	5.53	5.53	5.40	0	107,000	-1.3
15/08/2016	5.49	619,500	5.40	5.49	5.40	0	0	0
12/08/2016	5.40	626,497	5.58	5.62	5.40	0	0	0
11/08/2016	5.53	1,812,300	5.31	5.53	5.31	0	0	0
10/08/2016	5.31	927,400	5.22	5.35	5.22	0	0	0
09/08/2016	5.22	402,900	5.22	5.26	5.13	0	5,000	-0.1
08/08/2016	5.22	291,147	5.26	5.31	5.17	0	0	0
05/08/2016	5.26	450,800	5.17	5.26	5.09	68,300	0	0.8
04/08/2016	5.22	491,120	5.17	5.35	5.09	126,000	0	1.5
03/08/2016	5.09	377,400	4.95	5.17	4.73	50,000	0	0.6
02/08/2016	5.13	732,050	5.13	5.17	5.00	2,000	0	0.0
01/08/2016	5.17	817,550	5.35	5.35	5.17	0	10,800	-0.1
29/07/2016	5.31	1,052,830	5.44	5.44	5.26	0	0	0
28/07/2016	5.44	446,000	5.40	5.49	5.35	0	0	0
27/07/2016	5.35	611,400	5.13	5.40	5.13	0	8,000	-0.1
26/07/2016	5.31	1,979,260	5.62	5.62	5.13	0	5,000	-0.1
25/07/2016	5.62	681,700	5.62	5.67	5.53	65,500	0	0.8
22/07/2016	5.62	1,501,430	5.75	5.75	5.44	347,500	10,000	4.3
21/07/2016	5.75	1,465,553	5.71	5.98	5.67	346,700	2,000	4.5
20/07/2016	5.71	1,700,000	5.98	6.02	5.62	0	0	0
19/07/2016	5.98	2,696,517	6.20	6.38	5.80	0	335,500	-4.7
18/07/2016	6.20	2,357,510	5.84	6.29	5.84	17,000	290,700	-3.8
15/07/2016	5.84	1,379,228	5.62	5.93	5.58	79,300	9,800	0.9
14/07/2016	5.62	1,735,025	5.84	6.02	5.62	155,600	317,900	-2.1
13/07/2016	5.80	3,545,760	5.35	5.80	5.35	208,300	683,100	-6.2
12/07/2016	5.31	1,406,600	5.31	5.40	5.17	161,300	4,500	1.9
11/07/2016	5.22	997,218	5.71	5.75	5.22	0	0	0
08/07/2016	5.67	1,667,713	5.71	5.80	5.53	1,000	299,600	-3.8
07/07/2016	5.58	3,091,347	5.26	5.67	5.26	4,500	524,900	-6.3
06/07/2016	5.22	918,041	5.35	5.35	5.13	0	90,000	-1.1
05/07/2016	5.31	1,072,970	5.31	5.49	5.22	4,000	0	0.0
04/07/2016	5.22	1,471,130	5.26	5.44	5.22	0	0	0
01/07/2016	5.22	525,420	5.22	5.31	5.17	0	94,100	-1.1
30/06/2016	5.17	630,821	5.35	5.35	5.17	0	0	0
29/06/2016	5.31	1,168,040	5.04	5.35	5.04	2,300	0	0.0
28/06/2016	5.04	1,088,210	4.82	5.04	4.82	286,400	0	3.2
27/06/2016	4.77	753,793	4.77	4.91	4.59	140,000	52,900	0.9
24/06/2016	4.77	2,142,900	5.31	5.35	4.77	0	528,700	-6.0
23/06/2016	5.26	644,610	5.22	5.44	5.22	40,900	0	0.5
22/06/2016	5.22	511,011	5.22	5.26	5.09	0	1,000	0.0
21/06/2016	5.22	958,950	5.13	5.40	5.13	184,800	0	2.2
20/06/2016	5.09	749,160	4.95	5.09	4.95	37,700	1,200	0.4
17/06/2016: Cổ tức tiền mặt tỉ lệ: 10%
17/06/2016	5.04	1,396,676	5.58	5.58	4.91	143,100	0	1.6
16/06/2016	5.22	900,955	5.26	5.38	5.22	4,000	171,300	-2.2
15/06/2016	5.26	1,101,200	5.55	5.59	5.26	49,900	143,700	-1.2
14/06/2016	5.47	784,077	5.42	5.51	5.30	0	139,300	-1.8
13/06/2016	5.42	1,606,665	5.18	5.42	5.14	1,000	0	0.0
10/06/2016	5.14	1,194,718	4.97	5.26	4.93	1,000	53,710	-0.6
09/06/2016	4.97	584,620	5.01	5.01	4.93	0	3,000	0.0
08/06/2016	4.97	862,150	4.85	5.05	4.85	1,200	0	0.0
07/06/2016	4.85	513,845	4.85	4.85	4.77	0	0	0
06/06/2016	4.81	997,460	4.93	5.05	4.81	2,000	0	0.0
03/06/2016	4.81	539,190	4.85	4.85	4.73	0	0	0
02/06/2016	4.81	1,084,255	4.64	4.85	4.64	274,200	0	3.2
01/06/2016	4.68	564,800	4.64	4.77	4.60	0	0	0

Page:
<<
25
26
27
>>

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