Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
21/11/2018	60.02	734,350	61.43	61.43	59.57	25,990	236,190	-19.7
20/11/2018	61.43	513,460	61.62	61.94	60.79	88,620	70,800	1.7
19/11/2018	61.62	516,050	60.72	62.00	60.72	104,890	73,370	3.0
16/11/2018	60.72	580,710	57.78	60.72	58.36	115,350	81,840	3.1
15/11/2018	57.78	612,630	57.66	59.45	57.59	4,570	78,880	-6.8
14/11/2018	57.66	807,750	60.02	60.02	56.89	24,620	133,790	-9.9
13/11/2018	60.02	438,310	61.75	61.75	59.51	29,380	58,300	-2.7
12/11/2018	61.75	438,100	60.72	62.26	59.77	1,800	120,320	-11.4
09/11/2018	60.72	681,560	63.98	63.98	60.72	7,330	59,700	-5.1
08/11/2018	63.98	229,280	63.79	65.20	63.98	310	42,550	-4.2
07/11/2018	63.79	605,260	65.14	65.20	63.35	14,370	175,960	-16.2
06/11/2018	65.14	413,030	65.39	66.73	64.94	830	68,960	-7.0
05/11/2018	65.39	460,360	65.65	65.65	63.86	3,220	105,800	-10.4
02/11/2018	65.65	665,140	64.88	65.77	63.60	20,970	156,850	-13.8
01/11/2018	64.88	282,450	66.48	66.48	64.75	1,540	1,790	-0.0
31/10/2018	66.48	516,660	63.28	66.48	63.92	22,610	9,180	1.4
30/10/2018	63.28	526,490	62.00	63.60	61.49	9,770	89,280	-7.8
29/10/2018	62.00	481,650	65.07	65.07	61.04	2,230	104,120	-10.0
26/10/2018	65.07	473,890	65.07	66.67	65.07	155,380	112,020	4.5
25/10/2018	65.07	568,570	65.07	65.20	60.79	156,570	233,080	-7.5
24/10/2018	65.07	798,130	69.93	69.93	65.07	15,590	161,230	-15.4
23/10/2018	69.93	384,490	71.59	71.59	67.82	8,460	9,070	-0.1
22/10/2018	71.59	341,980	71.59	73.25	71.59	44,890	148,040	-11.7
19/10/2018	71.59	654,420	73.19	73.19	70.31	1,840	145,800	-16.0
18/10/2018	73.19	242,460	74.85	74.85	73.19	18,750	38,000	-2.2
17/10/2018	74.85	492,070	74.66	76.39	74.66	539,520	797,590	-30.3
16/10/2018	74.66	316,710	73.51	75.68	73.44	149,520	10,950	16.3
15/10/2018	73.51	473,420	76.64	76.70	73.51	153,550	208,420	-6.2
12/10/2018	76.64	607,890	71.97	76.64	69.03	411,660	178,520	27.0
11/10/2018	71.97	944,220	77.34	77.34	71.97	122,100	237,530	-13.1
10/10/2018	77.34	185,290	76.26	77.41	76.26	2,990	7,420	-0.5
09/10/2018	76.26	169,930	74.47	76.70	75.36	1,590	18,880	-2.1
08/10/2018	74.47	347,700	76.70	76.70	74.28	3,790	48,020	-5.2
05/10/2018	76.70	403,490	79.26	79.26	76.70	1,170	46,310	-5.5
04/10/2018	79.26	227,900	78.43	79.90	78.62	470	18,070	-2.2
03/10/2018	78.43	239,720	77.66	78.62	77.22	119,080	90,800	3.5
02/10/2018	77.66	515,710	76.45	78.94	76.51	117,550	113,110	0.6
01/10/2018	76.45	493,290	73.96	76.64	74.02	293,470	51,700	28.7
28/09/2018	73.96	286,600	74.91	75.43	73.96	44,600	26,300	2.1
27/09/2018	74.91	386,390	74.85	75.36	73.32	8,110	31,480	-2.7
26/09/2018	74.85	327,570	75.43	75.94	74.85	101,190	47,850	6.3
25/09/2018	75.43	411,900	75.30	76.64	75.43	38,160	52,590	-1.7
24/09/2018	75.30	339,610	74.08	75.43	74.08	29,660	70,930	-4.8
21/09/2018	74.08	461,610	74.15	74.66	73.06	265,990	49,550	25.0
20/09/2018	74.15	563,350	71.66	74.40	71.97	435,960	209,580	26.0
19/09/2018	71.66	545,150	70.06	72.17	70.95	394,130	185,130	23.5
18/09/2018	70.06	268,030	69.67	70.18	68.52	58,840	39,660	2.1
17/09/2018	69.67	687,310	69.03	70.82	68.52	150,730	289,520	-15.1
14/09/2018	69.03	502,510	69.03	70.12	68.08	167,270	203,940	-3.9
13/09/2018	69.03	472,370	69.67	71.91	68.20	11,880	53,150	-4.5
12/09/2018	69.67	1,239,470	66.16	70.70	66.48	228,230	26,700	21.6
11/09/2018	66.16	463,340	64.43	66.16	63.92	173,620	14,030	16.4
10/09/2018	64.43	197,420	64.18	65.39	64.18	10,220	5,900	0.4
07/09/2018	64.18	368,200	64.05	64.56	63.22	1,290	132,540	-13.1
06/09/2018	64.05	257,060	63.98	64.88	63.28	20	12,600	-1.3
05/09/2018	63.98	508,070	65.84	65.84	62.96	50,390	145,960	-9.6
04/09/2018	65.84	433,000	65.84	66.48	65.01	9,280	6,750	0.3
31/08/2018	65.84	382,800	67.12	67.88	65.84	2,000	16,160	-1.5
30/08/2018	67.12	723,510	64.50	67.12	63.92	340,800	89,140	25.9
29/08/2018	64.50	370,820	65.33	65.58	63.79	10,590	75,260	-6.5
28/08/2018	65.33	433,220	64.05	65.52	63.73	194,710	36,890	16.0
27/08/2018: Cổ tức tiền mặt tỉ lệ: 20%
27/08/2018	64.05	451,380	63.60	64.69	63.92	155,850	52,030	10.5
24/08/2018	63.60	515,530	62.91	64.16	62.54	200,210	140,200	6.1
23/08/2018	62.91	332,960	62.66	64.04	62.10	4,380	48,450	-4.4
22/08/2018	62.66	569,580	61.09	62.97	61.47	179,140	73,730	10.5
21/08/2018	61.09	488,840	61.53	61.53	60.34	7,340	171,250	-15.9
20/08/2018	61.53	342,360	60.28	61.60	60.03	157,520	32,930	12.2
17/08/2018	60.28	245,620	59.21	60.84	59.78	137,290	103,780	3.2
16/08/2018	59.21	926,520	59.53	60.09	56.39	42,990	264,820	-20.5
15/08/2018	59.53	660,200	63.41	63.91	59.53	30,610	163,500	-12.7
14/08/2018	63.41	399,060	64.54	64.92	62.66	8,220	118,990	-11.2
13/08/2018	64.54	552,870	61.85	64.54	61.03	164,580	13,620	15.0
10/08/2018	61.85	571,920	61.53	61.91	60.91	279,450	148,100	12.9
09/08/2018	61.53	573,240	61.41	61.72	60.22	251,400	8,670	23.7
08/08/2018	61.41	892,220	58.90	61.41	59.53	277,370	207,140	6.8
07/08/2018	58.90	661,110	60.22	60.47	58.71	432,120	231,240	19.2
06/08/2018	60.22	795,130	58.65	60.78	58.27	459,570	74,690	36.6
03/08/2018	58.65	786,540	57.02	59.78	57.33	363,960	82,460	26.4
02/08/2018	57.02	638,300	55.58	57.33	55.20	257,070	140,340	10.5
01/08/2018	55.58	601,640	55.02	56.58	54.58	236,950	128,290	9.7
31/07/2018	55.02	591,060	54.45	56.02	54.01	180,950	130,360	4.5
30/07/2018	54.45	496,190	53.14	54.45	52.64	125,470	135,700	-0.9
27/07/2018	53.14	328,400	52.07	53.58	52.26	73,370	130	6.2
26/07/2018	52.07	318,080	52.45	53.20	51.63	9,610	10,000	-0.0
25/07/2018	52.45	398,500	53.14	54.14	52.38	16,550	4,790	1.0
24/07/2018	53.14	406,130	53.01	53.89	51.63	75,390	6,050	5.8
23/07/2018	53.01	668,990	51.82	53.95	52.32	200,810	6,460	16.5
20/07/2018	51.82	545,360	52.76	52.76	51.44	140,950	33,110	8.9
19/07/2018	52.76	455,830	52.01	53.32	52.20	50,160	64,500	-1.2
18/07/2018	52.01	696,840	49.50	52.01	49.82	3,980	199,610	-15.9
17/07/2018	49.50	518,690	50.88	50.88	48.88	22,500	232,530	-16.6
16/07/2018	50.88	219,390	51.26	51.70	50.25	17,540	26,220	-0.7
13/07/2018	51.26	416,710	49.50	51.38	49.50	156,890	47,000	9.0
12/07/2018	49.50	237,010	48.75	50.07	47.68	19,290	26,190	-0.5
11/07/2018	48.75	616,210	50.13	50.13	47.68	319,370	62,500	20.0
10/07/2018	50.13	552,090	49.82	52.01	50.13	187,180	210,980	-1.7
09/07/2018	49.82	499,120	49.56	52.51	49.82	174,010	2,530	14.1
06/07/2018	49.56	744,380	46.37	49.56	43.86	379,200	61,420	24.7
05/07/2018	46.37	625,240	49.82	50.44	46.37	167,150	168,250	-0.1
04/07/2018	49.82	866,710	52.01	53.01	48.81	6,450	153,040	-11.8

Page:
<<
15
16
17
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-23)	-1.70	-2.40%	13,378,600	446,168	29.6	67.60 71 69.20
2 tháng (2024-09-23)	-3.80	-5.21%	28,862,500	-360,532	-28.7	67.60 74 69.20
3 tháng (2024-08-26)	-7.42	-9.69%	52,340,500	-1,260,132	-101.6	67.60 77.08 69.20
6 tháng (2024-05-27)	-4.51	-6.12%	145,997,200	-6,546,532	-519.2	67.60 77.35 69.20
12 tháng (2023-11-28)	-0.87	-1.24%	264,627,000	-21,513,679	-1,659.6	66.89 77.35 69.20
24 tháng (2022-12-05)	-13.65	-16.48%	371,578,500	-24,973,229	-1,929.5	66.89 83.42 69.20
36 tháng (2021-12-08)	-0.76	-1.09%	565,986,600	-19,162,962	-1,202.0	66.89 95.47 69.20
60 tháng (2019-12-19)	6.13	9.71%	1,025,143,640	-36,246,332	-2,271.0	35.49 95.47 69.20

Tổng Công ty Khí Việt Nam - CTCP (gas)

THỐNG KÊ GIAO DỊCH