Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/10/2018	72.20	403,490	74.61	74.61	72.20	1,170	46,310	-5.5
04/10/2018	74.61	227,900	73.83	75.21	74.01	470	18,070	-2.2
03/10/2018	73.83	239,720	73.10	74.01	72.68	119,080	90,800	3.5
02/10/2018	73.10	515,710	71.96	74.31	72.02	117,550	113,110	0.6
01/10/2018	71.96	493,290	69.61	72.14	69.67	293,470	51,700	28.7
28/09/2018	69.61	286,600	70.52	71.00	69.61	44,600	26,300	2.1
27/09/2018	70.52	386,390	70.46	70.94	69.01	8,110	31,480	-2.7
26/09/2018	70.46	327,570	71.00	71.48	70.46	101,190	47,850	6.3
25/09/2018	71.00	411,900	70.88	72.14	71.00	38,160	52,590	-1.7
24/09/2018	70.88	339,610	69.73	71.00	69.73	29,660	70,930	-4.8
21/09/2018	69.73	461,610	69.79	70.28	68.77	265,990	49,550	25.0
20/09/2018	69.79	563,350	67.45	70.03	67.75	435,960	209,580	26.0
19/09/2018	67.45	545,150	65.94	67.93	66.79	394,130	185,130	23.5
18/09/2018	65.94	268,030	65.58	66.06	64.50	58,840	39,660	2.1
17/09/2018	65.58	687,310	64.98	66.67	64.50	150,730	289,520	-15.1
14/09/2018	64.98	502,510	64.98	66.00	64.08	167,270	203,940	-3.9
13/09/2018	64.98	472,370	65.58	67.69	64.20	11,880	53,150	-4.5
12/09/2018	65.58	1,239,470	62.27	66.55	62.57	228,230	26,700	21.6
11/09/2018	62.27	463,340	60.65	62.27	60.17	173,620	14,030	16.4
10/09/2018	60.65	197,420	60.41	61.55	60.41	10,220	5,900	0.4
07/09/2018	60.41	368,200	60.29	60.77	59.51	1,290	132,540	-13.1
06/09/2018	60.29	257,060	60.23	61.07	59.57	20	12,600	-1.3
05/09/2018	60.23	508,070	61.97	61.97	59.26	50,390	145,960	-9.6
04/09/2018	61.97	433,000	61.97	62.57	61.19	9,280	6,750	0.3
31/08/2018	61.97	382,800	63.18	63.90	61.97	2,000	16,160	-1.5
30/08/2018	63.18	723,510	60.71	63.18	60.17	340,800	89,140	25.9
29/08/2018	60.71	370,820	61.49	61.73	60.05	10,590	75,260	-6.5
28/08/2018	61.49	433,220	60.29	61.67	59.99	194,710	36,890	16.0
27/08/2018: Cổ tức tiền mặt tỉ lệ: 20%
27/08/2018	60.29	451,380	59.87	60.89	60.17	155,850	52,030	10.5
24/08/2018	59.87	515,530	59.22	60.40	58.86	200,210	140,200	6.1
23/08/2018	59.22	332,960	58.98	60.28	58.45	4,380	48,450	-4.4
22/08/2018	58.98	569,580	57.51	59.28	57.86	179,140	73,730	10.5
21/08/2018	57.51	488,840	57.92	57.92	56.80	7,340	171,250	-15.9
20/08/2018	57.92	342,360	56.74	57.98	56.50	157,520	32,930	12.2
17/08/2018	56.74	245,620	55.74	57.27	56.27	137,290	103,780	3.2
16/08/2018	55.74	926,520	56.03	56.56	53.08	42,990	264,820	-20.5
15/08/2018	56.03	660,200	59.69	60.16	56.03	30,610	163,500	-12.7
14/08/2018	59.69	399,060	60.75	61.11	58.98	8,220	118,990	-11.2
13/08/2018	60.75	552,870	58.21	60.75	57.45	164,580	13,620	15.0
10/08/2018	58.21	571,920	57.92	58.27	57.33	279,450	148,100	12.9
09/08/2018	57.92	573,240	57.80	58.10	56.68	251,400	8,670	23.7
08/08/2018	57.80	892,220	55.44	57.80	56.03	277,370	207,140	6.8
07/08/2018	55.44	661,110	56.68	56.92	55.27	432,120	231,240	19.2
06/08/2018	56.68	795,130	55.21	57.21	54.85	459,570	74,690	36.6
03/08/2018	55.21	786,540	53.67	56.27	53.97	363,960	82,460	26.4
02/08/2018	53.67	638,300	52.32	53.97	51.96	257,070	140,340	10.5
01/08/2018	52.32	601,640	51.79	53.26	51.37	236,950	128,290	9.7
31/07/2018	51.79	591,060	51.26	52.73	50.84	180,950	130,360	4.5
30/07/2018	51.26	496,190	50.02	51.26	49.54	125,470	135,700	-0.9
27/07/2018	50.02	328,400	49.01	50.43	49.19	73,370	130	6.2
26/07/2018	49.01	318,080	49.37	50.08	48.60	9,610	10,000	-0.0
25/07/2018	49.37	398,500	50.02	50.96	49.31	16,550	4,790	1.0
24/07/2018	50.02	406,130	49.90	50.72	48.60	75,390	6,050	5.8
23/07/2018	49.90	668,990	48.78	50.78	49.25	200,810	6,460	16.5
20/07/2018	48.78	545,360	49.66	49.66	48.42	140,950	33,110	8.9
19/07/2018	49.66	455,830	48.95	50.19	49.13	50,160	64,500	-1.2
18/07/2018	48.95	696,840	46.60	48.95	46.89	3,980	199,610	-15.9
17/07/2018	46.60	518,690	47.89	47.89	46.01	22,500	232,530	-16.6
16/07/2018	47.89	219,390	48.25	48.66	47.30	17,540	26,220	-0.7
13/07/2018	48.25	416,710	46.60	48.37	46.60	156,890	47,000	9.0
12/07/2018	46.60	237,010	45.89	47.13	44.89	19,290	26,190	-0.5
11/07/2018	45.89	616,210	47.19	47.19	44.89	319,370	62,500	20.0
10/07/2018	47.19	552,090	46.89	48.95	47.19	187,180	210,980	-1.7
09/07/2018	46.89	499,120	46.65	49.43	46.89	174,010	2,530	14.1
06/07/2018	46.65	744,380	43.65	46.65	41.29	379,200	61,420	24.7
05/07/2018	43.65	625,240	46.89	47.48	43.65	167,150	168,250	-0.1
04/07/2018	46.89	866,710	48.95	49.90	45.95	6,450	153,040	-11.8
03/07/2018	48.95	550,270	52.14	52.20	48.95	97,640	49,150	4.2
02/07/2018	52.14	781,630	52.20	52.67	49.60	527,870	57,560	41.2
29/06/2018	52.20	381,860	51.49	52.49	50.72	232,580	100,180	11.7
28/06/2018: Cổ tức tiền mặt tỉ lệ: 20%
28/06/2018	51.49	423,120	52.02	52.79	51.31	177,340	49,500	11.3
27/06/2018	52.02	759,500	51.91	53.35	51.91	230,380	86,200	13.3
26/06/2018	51.91	362,610	52.48	52.48	50.75	55,320	23,550	2.8
25/06/2018	52.48	559,460	52.31	54.50	52.48	57,400	250,230	-17.7
22/06/2018	52.31	953,560	51.39	53.12	50.18	614,890	308,120	27.7
21/06/2018	51.39	423,980	53.06	53.06	51.04	138,720	90,680	4.3
20/06/2018	53.06	590,050	50.18	53.06	49.31	167,430	13,200	13.8
19/06/2018	50.18	1,737,920	51.91	51.91	48.27	115,740	51,920	5.4
18/06/2018	51.91	804,300	55.31	55.31	51.91	43,190	127,920	-7.8
15/06/2018	55.31	424,790	54.21	55.31	54.21	116,800	4,540	10.6
14/06/2018	54.21	441,200	55.71	56.52	54.21	96,190	60,770	3.4
13/06/2018	55.71	581,410	53.18	55.71	53.64	193,530	110	18.3
12/06/2018	53.18	975,270	56.06	56.06	52.48	11,350	270,640	-24.1
11/06/2018	56.06	430,500	56.23	57.62	54.85	169,490	265,210	-9.4
08/06/2018	56.23	886,300	57.44	58.25	55.37	5,530	183,720	-17.4
07/06/2018	57.44	1,220,730	59.35	59.40	55.94	98,430	386,660	-28.6
06/06/2018	59.35	610,180	56.92	59.58	57.10	21,630	55,760	-3.4
05/06/2018	56.92	1,375,130	53.23	56.92	53.00	124,300	300,940	-17.6
04/06/2018	53.23	948,070	53.35	53.98	52.48	171,790	402,960	-21.3
01/06/2018	53.35	632,800	52.14	53.81	52.77	81,370	207,970	-11.7
31/05/2018	52.14	1,078,930	51.50	53.64	52.14	350,550	832,630	-44.1
30/05/2018	51.50	1,176,750	55.37	55.37	51.50	21,350	568,180	-49.2
29/05/2018	55.37	1,241,130	56.52	57.62	52.60	7,790	414,220	-37.9
28/05/2018	56.52	479,870	60.73	60.73	56.52	23,260	35,190	-1.2
25/05/2018	60.73	479,980	65.29	65.29	60.73	16,090	143,800	-13.7
24/05/2018	65.29	285,680	65.34	66.38	62.35	67,500	16,370	5.7
23/05/2018	65.34	600,060	61.08	65.34	60.56	203,830	70,020	14.6
22/05/2018	61.08	464,230	62.58	63.73	58.94	158,020	127,100	3.3
21/05/2018	62.58	441,810	66.33	67.77	62.58	82,590	11,040	8.2
18/05/2018	66.33	780,910	66.90	67.48	62.92	209,160	276,250	-8.0

Page:
<<
18
19
20
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-18)	0.50	0.80%	19,056,500	2,481,400	157.4	60.80 66.10 63.30
2 tháng (2025-10-20)	5.90	10.35%	36,087,500	3,104,000	196.9	56 66.10 63.30
3 tháng (2025-09-19)	0.40	0.64%	47,402,700	2,032,700	132.1	56 66.10 63.30
6 tháng (2025-06-23)	-5.44	-7.96%	118,868,400	-1,376,795	-84.8	56 68.34 63.30
12 tháng (2024-12-23)	-1.58	-2.45%	225,143,300	3,134,114	188.8	47.82 68.34 63.30
24 tháng (2023-12-29)	-1.77	-2.74%	483,256,100	-16,791,820	-1,344.9	47.82 72.81 63.30
36 tháng (2023-01-03)	-9.44	-13.05%	599,862,900	-21,842,200	-1,715.1	47.82 78.52 63.30
60 tháng (2021-01-13)	2.44	4.04%	1,063,484,500	-24,179,283	-1,561.9	47.78 89.87 63.30

Tổng Công ty Khí Việt Nam - CTCP (gas)

THỐNG KÊ GIAO DỊCH