Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
03/07/2018	52.01	550,270	55.39	55.45	52.01	97,640	49,150	4.2
02/07/2018	55.39	781,630	55.45	55.96	52.70	527,870	57,560	41.2
29/06/2018	55.45	381,860	54.70	55.77	53.89	232,580	100,180	11.7
28/06/2018: Cổ tức tiền mặt tỉ lệ: 20%
28/06/2018	54.70	423,120	55.27	56.08	54.52	177,340	49,500	11.3
27/06/2018	55.27	759,500	55.14	56.68	55.14	230,380	86,200	13.3
26/06/2018	55.14	362,610	55.76	55.76	53.92	55,320	23,550	2.8
25/06/2018	55.76	559,460	55.57	57.90	55.76	57,400	250,230	-17.7
22/06/2018	55.57	953,560	54.59	56.43	53.31	614,890	308,120	27.7
21/06/2018	54.59	423,980	56.37	56.37	54.23	138,720	90,680	4.3
20/06/2018	56.37	590,050	53.31	56.37	52.39	167,430	13,200	13.8
19/06/2018	53.31	1,737,920	55.14	55.14	51.28	115,740	51,920	5.4
18/06/2018	55.14	804,300	58.76	58.76	55.14	43,190	127,920	-7.8
15/06/2018	58.76	424,790	57.60	58.76	57.60	116,800	4,540	10.6
14/06/2018	57.60	441,200	59.19	60.05	57.60	96,190	60,770	3.4
13/06/2018	59.19	581,410	56.49	59.19	56.98	193,530	110	18.3
12/06/2018	56.49	975,270	59.56	59.56	55.76	11,350	270,640	-24.1
11/06/2018	59.56	430,500	59.74	61.21	58.27	169,490	265,210	-9.4
08/06/2018	59.74	886,300	61.03	61.88	58.82	5,530	183,720	-17.4
07/06/2018	61.03	1,220,730	63.05	63.11	59.43	98,430	386,660	-28.6
06/06/2018	63.05	610,180	60.48	63.29	60.66	21,630	55,760	-3.4
05/06/2018	60.48	1,375,130	56.55	60.48	56.31	124,300	300,940	-17.6
04/06/2018	56.55	948,070	56.68	57.35	55.76	171,790	402,960	-21.3
01/06/2018	56.68	632,800	55.39	57.17	56.06	81,370	207,970	-11.7
31/05/2018	55.39	1,078,930	54.72	56.98	55.39	350,550	832,630	-44.1
30/05/2018	54.72	1,176,750	58.82	58.82	54.72	21,350	568,180	-49.2
29/05/2018	58.82	1,241,130	60.05	61.21	55.88	7,790	414,220	-37.9
28/05/2018	60.05	479,870	64.52	64.52	60.05	23,260	35,190	-1.2
25/05/2018	64.52	479,980	69.36	69.36	64.52	16,090	143,800	-13.7
24/05/2018	69.36	285,680	69.42	70.52	66.23	67,500	16,370	5.7
23/05/2018	69.42	600,060	64.89	69.42	64.34	203,830	70,020	14.6
22/05/2018	64.89	464,230	66.48	67.71	62.62	158,020	127,100	3.3
21/05/2018	66.48	441,810	70.46	71.99	66.48	82,590	11,040	8.2
18/05/2018	70.46	780,910	71.08	71.69	66.85	209,160	276,250	-8.0
17/05/2018	71.08	403,650	73.34	74.75	71.08	37,320	3,100	4.1
16/05/2018	73.34	606,740	72.67	73.65	71.08	220,390	9,220	25.1
15/05/2018	72.67	678,850	72.30	74.45	72.67	225,120	7,480	26.1
14/05/2018	72.30	617,860	68.07	72.30	68.13	297,150	4,090	33.3
11/05/2018	68.07	810,690	64.34	68.07	62.80	404,570	167,080	25.3
10/05/2018	64.34	879,660	65.87	68.93	64.34	160,840	68,070	10.2
09/05/2018	65.87	820,800	63.11	67.28	63.42	278,420	208,710	7.4
08/05/2018	63.11	798,500	63.42	64.95	62.50	182,280	155,950	2.7
07/05/2018	63.42	426,370	60.05	63.42	60.48	107,790	224,200	-11.7
04/05/2018	60.05	686,180	59.13	62.37	59.19	63,110	339,280	-27.3
03/05/2018	59.13	1,512,540	63.54	63.54	59.13	254,790	938,590	-66.0
02/05/2018	63.54	284,180	68.32	68.32	63.54	4,720	94,630	-9.3

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 (2024-08-21)	-4.25	-5.50%	27,840,400	-1,382,768	-112.8	72.60 77.35 73.10
2 tháng (2024-07-22)	3.03	4.32%	64,093,000	51,535	3.6	69.62 77.35 73.10
3 tháng (2024-06-24)	3.48	5%	84,764,000	-2,039,877	-157.9	69.43 77.35 73.10
6 tháng (2024-03-25)	-0.07	-0.09%	158,712,100	-11,611,490	-903.7	66.89 77.35 73.10
12 tháng (2023-09-26)	-7.71	-9.54%	260,809,300	-23,315,335	-1,803.9	66.89 83.27 73.10
24 tháng (2022-10-03)	-5.21	-6.66%	359,531,300	-24,676,814	-1,908.9	66.89 87.61 73.10
36 tháng (2021-10-06)	-7.77	-9.60%	612,830,200	-15,348,418	-738.5	65.55 95.47 73.10
60 tháng (2019-10-17)	6.60	9.93%	1,010,057,400	-35,646,528	-2,221.8	35.49 95.47 73.10

Tổng Công ty Khí Việt Nam - CTCP (gas)

THỐNG KÊ GIAO DỊCH