Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
12/11/2020	6.15	123,870	6.01	6.30	6.01	20	0	0.0
11/11/2020	6.01	100,598	5.72	6.15	5.65	0	0	0
10/11/2020	5.72	50,740	5.72	5.79	5.58	0	4,000	-0.0
09/11/2020	5.72	21,100	5.58	5.72	5.58	0	0	0
06/11/2020	5.58	55,860	5.79	5.79	5.58	0	0	0
05/11/2020	5.79	13,310	5.87	5.87	5.65	0	0	0
04/11/2020	5.87	25,600	5.72	5.94	5.65	0	0	0
03/11/2020	5.72	13,012	5.72	5.79	5.72	0	0	0
02/11/2020	5.72	2,550	5.79	5.79	5.72	0	0	0
30/10/2020	5.79	31,700	5.79	5.87	5.72	0	0	0
29/10/2020	5.79	78,716	5.72	5.87	5.65	0	0	0
28/10/2020	5.72	4,600	5.87	5.87	5.65	0	0	0
27/10/2020	5.87	73,106	5.87	5.87	5.65	0	3,136	-0.0
26/10/2020	5.87	72,060	5.72	5.87	5.65	0	0	0
23/10/2020	5.72	36,504	5.87	5.94	5.65	0	0	0
22/10/2020	5.87	33,210	5.65	5.87	5.58	0	0	0
21/10/2020	5.65	49,904	5.79	5.87	5.65	0	0	0
20/10/2020	5.79	63,700	6.01	6.01	5.72	0	0	0
19/10/2020	6.01	51,400	5.94	6.15	5.87	0	0	0
16/10/2020	5.94	138,600	5.87	6.22	5.87	0	0	0
15/10/2020	5.87	308,900	5.37	5.87	5.29	0	187,300	-1.4
14/10/2020	5.37	92,200	5.44	5.44	5.37	0	70,400	-0.5
13/10/2020	5.44	8,800	5.51	5.51	5.37	0	0	0
12/10/2020	5.51	11,100	5.51	5.58	5.44	0	9,400	-0.1
09/10/2020	5.51	54,198	5.51	5.65	5.51	0	53,400	-0.4
08/10/2020	5.51	89,020	5.51	5.51	5.44	0	66,700	-0.5
07/10/2020	5.51	85,564	5.51	5.51	5.44	0	36,700	-0.3
06/10/2020	5.51	5,649	5.51	5.51	5.44	0	3,800	-0.0
05/10/2020	5.51	1,850	5.51	5.51	5.44	0	100	-0.0
02/10/2020	5.51	29,700	5.51	5.51	5.37	0	4,400	-0.0
01/10/2020	5.51	14,235	5.51	5.65	5.51	0	10,700	-0.1
30/09/2020	5.51	24,809	5.51	5.58	5.51	0	20,800	-0.2
29/09/2020	5.51	59,453	5.72	5.79	5.44	0	9,000	-0.1
28/09/2020	5.72	45,611	5.22	5.72	5.22	0	7,300	-0.1
25/09/2020	5.22	9,125	5.08	5.22	5.15	0	0	0
24/09/2020	5.08	8,760	5.15	5.22	5.08	0	0	0
23/09/2020	5.15	7,328	5.22	5.22	5.08	0	8	-0.0
22/09/2020	5.22	26,500	5.22	5.22	5.15	0	0	0
21/09/2020	5.22	30,400	5.15	5.22	5.15	0	0	0
18/09/2020	5.15	14,318	5.08	5.22	5.08	0	0	0
17/09/2020	5.08	35,388	5.15	5.15	5.01	0	0	0
16/09/2020	5.15	30,333	5.15	5.22	5.08	0	0	0
15/09/2020	5.15	34,150	5.22	5.22	5.01	0	0	0
14/09/2020	5.22	5,020	5.22	5.22	5.15	0	0	0
11/09/2020	5.22	12,918	5.15	5.37	5.08	18	0	0.0
10/09/2020	5.15	10,510	5.15	5.22	5.15	0	0	0
09/09/2020	5.15	8,170	5.15	5.15	5.08	0	0	0
08/09/2020	5.15	8,910	5.01	5.15	5.01	0	0	0
07/09/2020	5.01	3,805	5.15	5.15	5.01	0	0	0
04/09/2020	5.15	2,081	5.15	5.15	5.15	0	0	0
03/09/2020	5.15	35,110	5.15	5.15	5.15	0	0	0
01/09/2020	5.15	5,000	5.15	5.15	5.15	0	0	0
31/08/2020	5.15	2,235	5.22	5.22	5.15	0	0	0
28/08/2020	5.22	45,100	5.15	5.22	5.08	0	0	0
27/08/2020	5.15	3,728	5.15	5.15	5.08	0	0	0
26/08/2020	5.15	2,163	5.15	5.15	5.08	0	0	0
25/08/2020	5.15	4,915	5.08	5.15	5.01	0	0	0
24/08/2020	5.08	13,024	5.08	5.08	5.08	0	0	0
21/08/2020	5.08	3,900	5.01	5.08	5.01	0	0	0
20/08/2020	5.01	5,005	5.01	5.01	5.01	0	0	0
19/08/2020	5.01	4,400	4.94	5.08	5.01	0	0	0
18/08/2020	4.94	4,050	5.01	5.01	4.94	0	0	0
17/08/2020	5.01	200	4.94	5.01	4.86	0	0	0
14/08/2020	4.94	20,040	5.01	5.01	4.94	0	0	0
13/08/2020	5.01	6,637	5.01	5.01	4.86	0	0	0
12/08/2020	5.01	5,910	4.94	5.01	4.94	0	0	0
11/08/2020	4.94	9,272	5.01	5.01	4.86	0	0	0
10/08/2020	5.01	5,021	5.01	5.08	5.01	0	0	0
07/08/2020	5.01	1,100	5.01	5.01	4.86	0	0	0
06/08/2020	5.01	1,066	5.01	5.01	5.01	0	0	0
05/08/2020	5.01	2,201	4.86	5.08	4.86	0	0	0
04/08/2020	4.86	8,100	5.01	5.01	4.79	0	0	0
03/08/2020	5.01	160	5.01	5.01	5.01	0	0	0
31/07/2020	5.01	1,900	5.01	5.01	5.01	0	0	0
30/07/2020	5.01	150	4.94	5.01	5.01	0	0	0
29/07/2020	4.94	860	5.01	5.08	4.65	0	0	0
28/07/2020	5.01	2,800	5.01	5.01	5.01	0	0	0
27/07/2020	5.01	12,650	5.01	5.01	4.65	0	0	0
24/07/2020	5.01	7,800	5.08	5.08	4.94	0	0	0
23/07/2020	5.08	2,600	5.01	5.08	4.94	0	0	0
22/07/2020	5.01	7,920	5.01	5.01	5.01	0	0	0
21/07/2020	5.01	1,300	5.01	5.01	4.94	0	0	0
20/07/2020	5.01	2,400	5.01	5.08	5.01	0	0	0
17/07/2020	5.01	5,610	5.01	5.08	5.01	100	0	0.0
16/07/2020	5.01	100	5.08	5.08	5.01	0	0	0
15/07/2020	5.08	11,234	5.01	5.15	5.01	0	0	0
14/07/2020	5.01	7,150	5.01	5.01	5.01	0	0	0
13/07/2020	5.01	13,000	5.08	5.08	5.01	0	0	0
10/07/2020	5.08	5,510	5.15	5.15	5.01	0	0	0
09/07/2020	5.15	21,840	5.08	5.15	5.01	0	0	0
08/07/2020	5.08	7,997	4.94	5.08	5.01	0	0	0
07/07/2020	4.94	17,029	5.08	5.08	4.94	0	0	0
06/07/2020	5.08	24,962	5.01	5.08	5.01	0	0	0
03/07/2020	5.01	7,250	5.01	5.01	5.01	0	0	0
02/07/2020	5.01	3,570	5.01	5.01	4.94	0	0	0
01/07/2020	5.01	1,334	4.94	5.01	4.94	0	0	0
30/06/2020	4.94	36,066	5.01	5.08	4.79	0	0	0
29/06/2020	5.01	7,800	5.08	5.08	4.94	0	0	0
26/06/2020	5.08	3,600	5.08	5.08	5.01	0	0	0
25/06/2020	5.08	14,300	5.15	5.15	4.65	0	0	0

Page:
<<
10
11
12
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-15)	-4.10	-10.88%	14,775,900	73,400	2.5	33.60 38.10 33.60
2 tháng (2024-09-16)	-1	-2.89%	32,342,500	40,658	1.1	33.60 39.10 33.60
3 tháng (2024-08-16)	-1.30	-3.72%	48,076,500	125,658	3.9	33.60 39.10 33.60
6 tháng (2024-05-20)	0.55	1.67%	118,168,200	-127,887	-7.2	31 40.76 33.60
12 tháng (2023-11-20)	12.65	60.36%	251,295,700	354,618	2.5	19.62 40.76 33.60
24 tháng (2022-11-25)	25.55	317.29%	459,807,481	353,259	2.1	8.05 40.76 33.60
36 tháng (2021-11-30)	-3.37	-9.11%	548,556,040	409,459	3.5	5.45 40.76 33.60
60 tháng (2019-12-11)	29.09	645.05%	694,824,939	-176,632	-4.4	4.12 40.76 33.60

CTCP Ống thép Việt Đức VG PIPE (vgs)

THỐNG KÊ GIAO DỊCH