Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2024-10-23)	-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