Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
27/04/2018	68.32	953,420	73.40	73.40	68.32	180,840	309,130	-15.0
26/04/2018	73.40	1,075,280	78.92	79.35	73.40	468,140	539,210	-8.3
24/04/2018	78.92	642,240	76.41	79.35	72.30	247,130	13,730	29.7
23/04/2018	76.41	925,000	82.10	83.33	76.41	77,310	215,430	-18.8
20/04/2018	82.10	947,250	79.22	82.10	78.55	388,580	312,350	9.9
19/04/2018	79.22	1,152,430	79.22	81.00	78.49	583,970	332,510	32.6
18/04/2018	79.22	804,260	78.43	79.47	77.88	613,640	300,050	40.5
17/04/2018	78.43	646,850	78.00	78.80	75.98	690,320	509,980	22.8
16/04/2018	78.00	379,940	78.43	79.35	77.33	159,530	198,060	-4.9
13/04/2018	78.43	410,160	79.96	80.88	77.20	367,650	469,940	-13.1
12/04/2018	79.96	791,540	77.51	79.96	77.20	300,260	483,840	-23.4
11/04/2018	77.51	819,030	79.35	81.19	77.51	204,630	479,100	-35.6
10/04/2018	79.35	594,310	79.53	80.57	79.35	233,480	387,100	-20.0
09/04/2018	79.53	419,850	79.53	80.27	78.43	310,300	327,890	-2.3
06/04/2018	79.53	327,230	79.59	81.43	78.73	39,860	144,590	-13.5
05/04/2018	79.59	1,029,020	79.65	80.27	77.57	109,510	438,820	-42.1
04/04/2018	79.65	851,340	81.49	82.72	79.04	227,030	308,340	-10.8
03/04/2018	81.49	738,610	83.39	83.39	81.49	173,220	512,640	-45.5
02/04/2018	83.39	811,810	80.51	83.57	80.70	385,310	128,900	34.7
30/03/2018	80.51	606,010	77.51	80.70	77.51	337,840	42,630	38.6
29/03/2018	77.51	254,020	77.82	77.94	76.90	133,100	11,260	15.4
28/03/2018	77.82	420,920	77.69	78.12	76.90	87,510	33,270	6.9
27/03/2018	77.69	854,590	79.41	81.49	77.08	88,710	186,410	-12.6
26/03/2018	79.41	960,430	80.20	83.21	79.41	155,790	210,210	-6.5
23/03/2018	80.20	722,160	81.98	81.98	78.73	115,080	222,510	-14.0
22/03/2018	81.98	898,250	77.94	82.66	78.92	316,690	133,680	24.1
21/03/2018	77.94	621,450	77.20	79.41	77.51	199,380	3,360	25.2
20/03/2018	77.20	619,750	78.73	79.04	77.20	233,500	100,840	17.1
19/03/2018	78.73	727,400	78.43	79.35	77.51	317,910	107,500	27.1
16/03/2018	78.43	1,231,950	74.14	78.43	73.40	444,410	159,470	35.7
15/03/2018	74.14	577,980	72.42	74.14	71.08	178,100	2,620	20.9
14/03/2018	72.42	816,130	70.46	72.61	70.22	218,540	1,480	25.5
13/03/2018	70.46	218,290	71.20	71.20	69.79	19,220	920	2.1
12/03/2018	71.20	504,770	68.62	71.57	69.85	172,860	1,620	19.8
09/03/2018	68.62	606,610	70.22	70.77	68.62	43,390	154,340	-12.6
08/03/2018	70.22	301,630	70.34	71.63	69.30	51,570	11,700	4.6
07/03/2018	70.34	718,330	71.69	72.18	68.32	161,160	96,190	7.5
06/03/2018	71.69	806,110	68.62	71.81	69.24	456,820	76,990	43.7
05/03/2018	68.62	822,020	71.69	73.71	68.62	40,710	203,050	-19.3
02/03/2018	71.69	923,410	71.08	72.30	69.85	239,210	278,120	-4.4
01/03/2018	71.08	875,090	69.79	71.93	68.62	154,730	179,590	-2.9
28/02/2018	69.79	721,370	69.54	69.97	68.32	115,000	309,600	-22.0
27/02/2018	69.54	608,620	69.24	71.08	68.99	121,350	206,590	-9.8
26/02/2018	69.24	845,250	68.01	72.30	68.32	140,600	273,020	-15.1
23/02/2018	68.01	748,160	64.95	68.32	65.68	76,240	228,730	-16.8
22/02/2018	64.95	605,460	68.62	68.62	64.95	160,700	31,690	14.1
21/02/2018	68.62	553,510	66.17	69.73	66.73	200,980	167,020	3.9
13/02/2018	66.17	541,220	63.42	66.79	64.52	240,720	278,220	-4.1
12/02/2018	63.42	1,341,740	59.31	63.42	58.33	737,320	814,100	-7.7
09/02/2018	59.31	1,146,710	63.72	63.72	59.31	28,180	23,420	0.5
08/02/2018	63.72	684,310	67.40	67.40	63.72	329,120	117,160	22.4
07/02/2018	67.40	708,130	64.21	68.50	65.38	300,020	46,730	27.7
06/02/2018	64.21	1,054,820	68.99	68.99	64.21	478,450	120,990	37.4
05/02/2018	68.99	1,082,160	74.14	74.14	68.99	85,390	53,850	3.8
02/02/2018	74.14	561,430	74.87	75.98	73.53	74,370	164,170	-10.9
01/02/2018	74.87	1,183,240	76.34	76.34	72.91	516,850	387,020	16.0
31/01/2018	76.34	2,286,340	71.38	76.34	69.85	855,890	781,410	9.8
30/01/2018	71.38	1,171,560	71.01	71.57	68.93	335,760	275,050	6.8
29/01/2018	71.01	929,870	71.32	72.85	70.46	358,340	442,370	-9.9
26/01/2018	71.32	2,222,720	69.42	73.53	68.62	1,016,170	165,680	99.2
25/01/2018	69.42	1,156,390	64.89	69.42	68.01	266,780	123,950	16.1
22/01/2018	64.89	1,812,130	60.66	64.89	60.05	403,780	240,910	16.5
19/01/2018	60.66	724,530	61.33	61.88	60.66	297,550	245,690	5.2
18/01/2018	61.33	1,015,250	61.21	61.33	59.31	329,720	83,810	24.3
17/01/2018	61.21	1,016,930	63.42	63.85	61.21	541,490	193,690	35.9
16/01/2018	63.42	1,138,380	62.62	63.66	62.37	754,130	419,270	34.5
15/01/2018	62.62	968,320	61.58	62.62	60.41	46,690	169,550	-12.2
12/01/2018	61.58	1,049,410	63.23	63.48	61.27	115,510	2,400	11.5
11/01/2018	63.23	697,400	63.11	63.72	61.95	327,200	34,280	30.2
10/01/2018	63.11	904,540	62.50	64.34	62.99	181,350	88,870	9.6
09/01/2018	62.50	778,170	61.52	63.36	61.52	39,820	99,240	-6.1
08/01/2018	61.52	730,170	61.52	62.44	60.66	96,740	117,220	-2.1
05/01/2018	61.52	829,840	62.50	63.42	61.27	16,390	212,410	-20.0
04/01/2018	62.50	977,010	59.68	62.50	60.05	269,750	413,030	-14.3
03/01/2018	59.68	755,420	58.39	59.92	58.21	446,440	640,100	-18.8
02/01/2018	58.39	1,418,300	59.68	60.17	57.60	73,020	105,190	-3.1
29/12/2017	59.68	721,960	60.48	60.72	59.62	38,310	49,620	-1.1
28/12/2017	60.48	543,780	60.54	60.78	59.25	144,930	5,050	13.8
27/12/2017	60.54	669,700	59.74	61.27	60.05	141,810	150	14.1
26/12/2017	59.74	607,330	57.78	59.74	58.15	105,190	20,750	8.1
25/12/2017	57.78	313,930	57.04	57.96	56.98	17,650	8,700	0.8
22/12/2017	57.04	358,360	56.62	57.47	56.06	18,610	2,750	1.5
21/12/2017	56.62	665,130	56.43	58.09	56.43	141,640	29,500	10.6
20/12/2017	56.43	833,650	55.39	58.21	55.39	25,800	6,610	1.8
19/12/2017	55.39	775,800	56.68	56.98	55.39	10,490	79,080	-6.3
18/12/2017	56.68	938,560	53.31	56.68	53.92	102,550	27,720	6.8
15/12/2017	53.31	334,350	52.57	53.37	52.57	62,290	18,210	3.8
14/12/2017	52.57	940,650	53.06	53.06	52.39	218,650	26,430	16.6
13/12/2017	53.06	972,050	53.31	54.16	52.94	137,580	294,900	-13.8
12/12/2017	53.31	1,353,460	50.98	53.31	50.06	375,280	51,360	26.7
11/12/2017	50.98	829,330	52.51	52.57	50.86	208,550	158,400	4.3
08/12/2017	52.51	720,080	52.08	53.00	51.65	108,400	32,270	6.5
07/12/2017	52.08	887,140	51.04	52.63	50.92	147,900	97,970	4.2
06/12/2017	51.04	699,210	50.67	51.41	50.12	102,410	218,460	-9.6
05/12/2017	50.67	1,289,420	49.88	51.90	49.75	128,710	215,640	-7.2
04/12/2017	49.88	792,790	50.12	50.79	49.75	5,920	236,200	-18.8
01/12/2017	50.12	524,060	48.83	50.24	49.39	1,510	240,130	-19.3
30/11/2017	48.83	659,280	48.89	50.43	48.53	9,300	229,910	-17.7
29/11/2017	48.89	726,350	48.89	49.32	48.22	29,230	263,450	-18.5
28/11/2017	48.89	519,350	49.69	49.94	48.89	32,730	77,100	-3.6

Page:
<<
16
17
18
>>

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