Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/01/2018	5.66	149,055	5.72	5.72	5.60	0	0	0
24/01/2018	5.72	398,910	5.84	5.84	5.66	100	0	0.0
23/01/2018	5.84	475,320	5.78	5.89	5.78	0	20,000	-0.2
22/01/2018	5.78	615,922	5.66	5.78	5.49	0	0	0
19/01/2018	5.66	174,060	5.66	5.78	5.60	0	10	-0.0
18/01/2018	5.66	203,594	5.72	5.72	5.54	0	0	0
17/01/2018	5.72	137,900	5.72	5.72	5.54	0	0	0
16/01/2018	5.72	438,422	5.72	5.84	5.60	0	10,000	-0.1
15/01/2018	5.72	182,250	5.78	5.78	5.66	0	0	0
12/01/2018	5.78	386,300	5.78	5.89	5.66	0	0	0
11/01/2018	5.78	111,850	5.78	5.84	5.72	0	0	0
10/01/2018	5.78	856,512	5.60	5.95	5.60	300	14,900	-0.1
09/01/2018	5.60	557,402	5.37	5.60	5.37	0	12,800	-0.1
08/01/2018	5.37	115,900	5.43	5.43	5.37	1,000	22,900	-0.2
05/01/2018	5.43	70,010	5.49	5.49	5.37	0	14,100	-0.1
04/01/2018	5.49	108,800	5.43	5.49	5.37	0	0	0
03/01/2018	5.43	169,400	5.43	5.49	5.37	10,800	0	0.1
02/01/2018	5.43	94,900	5.37	5.43	5.31	0	0	0
29/12/2017	5.37	116,290	5.43	5.43	5.31	0	0	0
28/12/2017	5.43	126,140	5.43	5.43	5.31	0	0	0
27/12/2017	5.43	61,501	5.43	5.43	5.37	0	0	0
26/12/2017	5.43	46,700	5.43	5.43	5.37	0	0	0
25/12/2017	5.43	56,800	5.37	5.43	5.37	0	0	0
22/12/2017	5.37	62,700	5.43	5.49	5.37	0	0	0
21/12/2017	5.43	60,800	5.43	5.49	5.43	0	0	0
20/12/2017	5.43	91,840	5.49	5.54	5.43	5,000	0	0.0
19/12/2017	5.49	105,500	5.54	5.54	5.37	0	0	0
18/12/2017	5.54	114,810	5.54	5.60	5.49	0	0	0
15/12/2017	5.54	132,600	5.49	5.54	5.49	3,700	0	0.0
14/12/2017	5.49	181,600	5.37	5.49	5.37	5,000	0	0.0
13/12/2017	5.37	73,010	5.37	5.43	5.31	900	3,300	-0.0
12/12/2017	5.37	338,900	5.43	5.43	5.25	0	0	0
11/12/2017	5.43	154,504	5.49	5.54	5.37	0	0	0
08/12/2017	5.49	101,130	5.60	5.60	5.49	0	0	0
07/12/2017	5.60	210,300	5.60	5.60	5.49	0	200	-0.0
06/12/2017	5.60	178,640	5.60	5.66	5.54	0	0	0
05/12/2017	5.60	350,710	5.72	5.89	5.54	20,000	0	0.2
04/12/2017	5.72	761,520	5.37	5.72	5.37	0	7,000	-0.1
01/12/2017	5.37	138,910	5.37	5.43	5.31	0	0	0
30/11/2017	5.37	126,700	5.37	5.43	5.31	0	0	0
29/11/2017	5.37	41,500	5.37	5.43	5.37	0	0	0
28/11/2017	5.37	78,006	5.31	5.37	5.31	5,000	0	0.0
27/11/2017	5.31	224,635	5.37	5.43	5.31	0	0	0
24/11/2017	5.37	207,905	5.31	5.37	5.19	0	0	0
23/11/2017	5.31	186,700	5.31	5.37	5.25	0	0	0
22/11/2017	5.31	107,703	5.31	5.37	5.25	0	0	0
21/11/2017	5.31	238,100	5.31	5.31	5.25	0	0	0
20/11/2017	5.31	64,100	5.37	5.37	5.25	800	0	0.0
17/11/2017	5.37	109,400	5.37	5.43	5.31	0	0	0
16/11/2017	5.37	72,700	5.43	5.43	5.31	0	0	0
15/11/2017	5.43	227,300	5.31	5.43	5.31	60,000	0	0.5
14/11/2017	5.31	84,300	5.37	5.37	5.25	24,000	0	0.2
13/11/2017	5.37	66,300	5.43	5.43	5.31	20,000	0	0.2
10/11/2017	5.43	94,300	5.31	5.43	5.31	33,000	0	0.3
09/11/2017	5.31	156,200	5.31	5.43	5.25	45,200	0	0.4
08/11/2017	5.31	56,700	5.37	5.37	5.31	17,000	0	0.2
07/11/2017	5.37	64,800	5.37	5.37	5.25	19,000	0	0.2
06/11/2017	5.37	127,000	5.25	5.37	5.19	22,200	0	0.2
03/11/2017	5.25	51,600	5.25	5.25	5.19	0	1,600	-0.0
02/11/2017	5.25	146,700	5.25	5.37	5.19	0	0	0
01/11/2017	5.25	193,100	5.37	5.37	5.25	0	0	0
31/10/2017	5.37	112,612	5.43	5.43	5.37	0	0	0
30/10/2017	5.43	347,700	5.49	5.54	5.43	0	0	0
27/10/2017	5.49	34,600	5.54	5.54	5.49	0	0	0
26/10/2017	5.54	107,600	5.60	5.66	5.49	0	0	0
25/10/2017	5.60	246,700	5.54	5.66	5.54	0	0	0
24/10/2017	5.54	177,510	5.54	5.60	5.49	0	20,000	-0.2
23/10/2017	5.54	121,000	5.72	5.78	5.54	0	0	0
20/10/2017	5.72	626,840	5.54	5.78	5.43	4,000	0	0.0
19/10/2017	5.54	82,500	5.49	5.54	5.54	0	0	0
18/10/2017	5.49	173,410	5.54	5.60	5.49	0	0	0
17/10/2017	5.54	109,900	5.54	5.54	5.02	0	0	0
16/10/2017	5.54	149,300	5.54	5.60	5.49	0	0	0
13/10/2017	5.54	118,948	5.54	5.60	5.54	0	0	0
12/10/2017	5.54	109,900	5.54	5.54	5.54	0	0	0
11/10/2017	5.54	140,720	5.54	5.66	5.54	0	0	0
10/10/2017	5.54	143,640	5.60	5.60	5.54	0	0	0
09/10/2017	5.60	35,920	5.60	5.60	5.54	0	0	0
06/10/2017	5.60	69,900	5.54	5.60	5.49	0	0	0
05/10/2017	5.54	61,400	5.66	5.66	5.54	1,500	0	0.0
04/10/2017	5.66	124,388	5.60	5.66	5.54	0	58	-0.0
03/10/2017	5.60	138,200	5.66	5.66	5.49	0	0	0
02/10/2017	5.66	119,000	5.66	5.66	5.60	0	0	0
29/09/2017	5.66	93,400	5.60	5.66	5.60	800	0	0.0
28/09/2017	5.60	176,710	5.72	5.72	5.60	800	0	0.0
27/09/2017	5.72	63,800	5.72	5.72	5.60	0	0	0
26/09/2017	5.72	142,680	5.66	5.72	5.66	0	0	0
25/09/2017	5.66	261,220	5.66	5.72	5.66	0	0	0
22/09/2017	5.66	211,823	5.60	5.72	5.60	0	0	0
21/09/2017	5.60	72,047	5.66	5.72	5.60	0	0	0
20/09/2017	5.66	164,000	5.72	5.72	5.60	0	100,000	-1.0
19/09/2017	5.72	311,160	5.72	5.78	5.60	0	66,200	-0.6
18/09/2017	5.72	207,520	5.66	5.78	5.60	4,200	2,000	0.0
15/09/2017	5.66	54,430	5.72	5.72	5.60	0	0	0
14/09/2017	5.72	315,740	5.60	5.78	5.60	0	0	0
13/09/2017	5.60	242,600	5.54	5.66	5.49	0	0	0
12/09/2017	5.54	202,900	5.49	5.54	5.43	0	0	0
11/09/2017	5.49	60,319	5.49	5.49	5.43	0	0	0
08/09/2017	5.49	81,100	5.54	5.60	5.49	0	0	0
07/09/2017	5.54	108,050	5.60	5.66	5.49	100	0	0.0

Page:
<<
17
18
19
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-16)	-7	-18.42%	15,282,300	-13,360	-0.6	31 38.10 31
2 tháng (2024-09-16)	-3.60	-10.40%	33,495,300	22,098	0.6	31 39.10 31
3 tháng (2024-08-19)	-4.50	-12.68%	47,598,600	58,398	1.7	31 39.10 31
6 tháng (2024-05-20)	-2.05	-6.20%	119,321,000	-95,647	-6.0	31 40.76 31
12 tháng (2023-11-21)	9.38	43.39%	251,349,400	298,958	4.5	19.62 40.76 31
24 tháng (2022-11-28)	22.17	251.03%	460,034,528	297,499	4.1	8.23 40.76 31
36 tháng (2021-12-01)	-5.44	-14.93%	548,868,970	354,399	5.5	5.45 40.76 31
60 tháng (2019-12-12)	26.23	549.73%	695,975,089	-232,392	-2.4	4.12 40.76 31

CTCP Ống thép Việt Đức VG PIPE (vgs)

THỐNG KÊ GIAO DỊCH