Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
23/10/2026	18.60	421,700	18.90	19.20	18.50	2,400	1,700	0
22/10/2026	18.90	386,700	19	19.20	18.40	3,100	3,500	0
21/10/2026	18.90	636,200	18.30	19.50	18.30	0	1,300	0
20/10/2026	18.30	679,900	16.90	18.40	16.90	16,100	6,800	0
19/10/2026	16.90	218,700	16.90	17.30	16.70	3,200	9,500	0
16/10/2026	16.70	241,600	16.80	17.10	16.60	0	100	0
15/10/2026	16.80	334,900	16.90	17.20	16.50	0	1,400	0
14/10/2026	16.70	487,100	15.50	16.80	15.30	9,800	8,400	0
13/10/2026	15.50	143,700	15.80	15.80	15.40	0	6,100	0
12/10/2026	15.50	525,100	14.30	15.80	14.30	1,300	6,100	0
09/10/2026	14.40	149,500	14.40	14.60	14.20	39,600	9,200	0
08/10/2026	14.40	158,200	14.20	14.60	14.20	5,200	0	0.1
07/10/2026	14.20	110,800	14.20	14.40	14.10	0	0	0
06/10/2026	14.20	156,700	14.40	14.50	14	0	0	0
05/10/2026	14.40	225,100	14	14.50	13.90	100	0	0.0
02/10/2026	14	385,800	14.10	14.20	14	15,400	0	0.2
01/10/2026	14.30	110,400	14.10	14.40	14.10	0	0	0
30/09/2026	14.40	127,200	14.40	14.60	14.30	0	0	0
29/09/2026	14.40	196,900	14.20	15	13.80	100	0	0.0
28/09/2026	14.50	241,300	15.30	15.30	14	200	0	0.0
25/09/2026	15.30	86,300	15.50	15.50	15.10	100	0	0.0
24/09/2026	15.50	159,600	16.10	16.10	15.30	0	12,100	-0.2
23/09/2026	16	102,300	16.30	16.30	16	0	0	0
22/09/2026	16.20	31,900	16.30	16.40	16.20	0	0	0
21/09/2026	16.30	114,600	16.50	16.60	16.20	0	1,100	0.0
18/09/2026	16.50	115,500	16.50	16.60	16.30	0	0	0
17/09/2026	16.30	121,000	16	16.40	16	12,100	0	0.2
16/09/2026	16.10	129,400	16.20	16.40	16	100	0	0.0
15/09/2026	16.20	74,300	16.10	16.50	16.10	0	0	0
14/09/2026	16.10	161,000	16.80	16.80	16.10	1,200	0	0.0
11/09/2026	16.80	84,400	17.20	17.30	16.80	100	0	0.0
10/09/2026	17.20	39,100	17.30	17.40	17.20	0	0	0
09/09/2026	17.30	79,100	17.30	17.70	17.10	100	0	0.0
08/09/2026	17.40	107,800	16.50	17.70	16.50	500	0	0.0
07/09/2026	17.50	87,000	17.80	17.90	17.30	0	0	0
04/09/2026	17.80	53,100	17.90	18	17.80	0	2,000	0.0
03/09/2026	17.90	85,600	18.30	18.30	17.90	0	7,800	-0.1
28/08/2026	18.30	85,900	18.30	18.50	18.30	0	500	0.0
27/08/2026	18.40	69,800	18.30	18.60	18.30	2,000	0	0.0
26/08/2026	18.40	112,900	18.30	18.50	18.30	0	400	0.0
25/08/2026	18.40	98,600	17.80	18.80	17.70	0	5,400	-0.1
24/08/2026	18.80	211,600	18.30	18.80	18.20	0	2,500	0.0
21/08/2026	18.20	124,700	17.90	18.20	17.70	8,700	0	0.2
20/08/2026	17.80	69,200	18.70	19.40	17.60	0	0	0
19/08/2026	17.70	94,600	17.80	17.80	17.60	0	1,200	0.0
18/08/2026	17.80	80,400	18	18.10	17.80	0	1,400	0.0
17/08/2026	18	46,400	18	18.10	17.80	0	1,900	0.0
14/08/2026	18	84,800	18.20	18.20	18	0	0	0
13/08/2026	18.20	102,800	18.50	18.60	18.20	0	5,700	-0.1
12/08/2026	18.40	134,800	18.10	18.50	18.10	0	0	0
11/08/2026	18.10	128,900	18.20	18.30	18.10	0	0	0
10/08/2026	18.10	97,500	17.80	18.20	17.80	500	0	0.0
07/08/2026	17.80	86,900	17.80	18.10	17.80	8,000	200	0.1
06/08/2026	17.90	52,400	18	18.10	17.80	0	8,000	-0.1
05/08/2026	18	84,400	18.30	18.40	18	0	0	0
04/08/2026	18.20	135,600	18.40	18.40	17.90	10,100	0	0.2
03/08/2026	18.10	173,200	17.80	18.40	17.80	0	2,700	0.0
31/07/2026	17.70	114,200	18	18.50	17.60	0	6,800	-0.1
30/07/2026	17.80	96,900	17.50	18.10	17.50	0	1,600	0.0
29/07/2026	17.50	79,700	17.30	17.70	17.30	10,700	0	0.2
28/07/2026	17.30	122,000	16.80	17.60	16.80	6,100	3,500	0.0
27/07/2026	17	197,800	17.90	17.90	17	0	11,000	-0.2
24/07/2026	17.60	53,600	17.80	17.80	17.30	100	2,400	0.0
23/07/2026	17.80	149,600	17.50	17.90	17	4,100	800	0.1
22/07/2026	17.70	150,800	18.10	18.30	17.70	7,200	4,600	0.0
21/07/2026	18.10	109,100	18.20	18.80	18	6,100	5,900	0.0
20/07/2026	18.20	178,900	19.60	19.60	18.20	100	0	0.0
17/07/2026	19.60	64,900	20	20	19.50	0	1,200	0.0
16/07/2026	19.80	139,400	20.20	20.20	19.30	4,000	0	0.1
15/07/2026	20.10	119,100	20.50	20.60	20	2,000	0	0.0
14/07/2026	20.60	106,000	20.60	20.60	20.40	6,700	0	0.1
13/07/2026	20.50	268,900	20.90	20.90	20.30	5,000	18,900	-0.3
10/07/2026	21	92,200	21	21.20	20.90	500	0	0.0
09/07/2026	21	121,600	21.30	21.30	21	0	0	0
08/07/2026	21.30	92,400	21.40	21.40	21.10	8,100	0	0.2
07/07/2026	21.20	128,000	21	21.30	20.80	10,800	0	0.2
06/07/2026	21	200,400	20.80	21.40	20.60	0	13,500	-0.3
03/07/2026	21.20	122,400	21.20	21.30	21.10	0	0	0
02/07/2026	26.50	1,040,100	26.80	28	26.40	23,800	36,300	-0.3
01/07/2026	21.30	173,000	21.10	21.60	21.10	13,500	0	0.3
30/06/2026	21.10	64,900	21.20	21.30	20.90	0	1,600	0.0
29/06/2026	21.20	78,600	21.10	21.20	20.90	0	600	0.0
26/06/2026	20.90	81,500	20.90	21	20.80	0	0	0
25/06/2026	20.90	110,600	21.10	21.20	20.90	0	0	0
24/06/2026	21	219,200	21.30	21.30	20.90	2,200	1,800	0.0
23/06/2026	21.20	132,100	21.60	21.60	21.20	0	16,800	-0.4
22/06/2026	21.60	46,200	21.80	21.80	21.40	0	3,600	-0.1
19/06/2026	21.60	177,800	22	22.10	21.60	0	14,200	-0.3
18/06/2026	22	190,400	22.40	22.50	21.90	0	25,400	-0.6
17/06/2026	22.40	342,900	21.90	22.40	21.50	22,200	1,800	0.4
16/06/2026	21.80	189,600	21.90	21.90	21.50	1,000	0	0.0
15/06/2026	21.90	308,600	21.30	21.90	21.10	33,600	1,300	0.7
12/06/2026	21.20	104,000	21.20	21.30	20.90	0	0	0
11/06/2026	21	45,200	21.10	21.40	21	0	0	0
10/06/2026	21.20	125,600	21.50	21.50	21	14,000	0	0.3
09/06/2026	21	151,500	21.40	21.40	20.90	0	4,700	-0.1
08/06/2026	21.40	288,200	21.60	21.60	20.90	0	54,700	-1.2
05/06/2026	21.50	173,600	21.50	21.90	21.40	0	2,300	-0.1
04/06/2026	21.60	67,800	21.80	21.90	21.50	0	1,000	0.0
03/06/2026	21.90	174,900	21.50	21.90	21.30	11,500	9,900	0.0

Page:
1
2
3
>>

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 18.60 18.60
2 tháng (2026-08-05)	-4	-22.22%	4,460,200	-1,100	-0.1	14 18.80 18.60
3 tháng (2026-07-06)	-7	-33.33%	7,354,500	7,600	0.0	14 21.30 18.60
6 tháng (2026-04-07)	-8.03	-36.44%	24,415,500	-127,200	-3.2	14 26.50 18.60
12 tháng (2025-10-09)	-15.40	-52.38%	111,747,600	-541,600	-16.1	14 32.27 18.60
24 tháng (2024-10-14)	-19.08	-57.68%	366,517,426	-544,422	-20.1	14 33.60 18.60
36 tháng (2023-10-20)	-1.01	-6.71%	626,519,535	-212,055	-15.3	10.45 35.49 18.60
60 tháng (2021-11-01)	-13.72	-49.50%	916,688,574	-179,628	-15.3	4.75 35.49 18.60

CTCP Ống thép Việt Đức VG PIPE (vgs)

THỐNG KÊ GIAO DỊCH