Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/05/2026	77.40	5,364,200	73.10	77.40	72.80	954,700	227,500	56.2
30/04/2026	85.70	1,634,100	85.10	86.80	84	633,200	81,300	47.3
29/04/2026	75.20	1,268,600	73.50	75.40	73	473,500	127,100	25.8
28/04/2026	73.50	1,966,400	78	78.20	73.10	77,700	573,500	-37.6
27/04/2026	85.70	1,634,100	85.10	86.80	84	633,200	81,300	47.3
24/04/2026	78.30	1,193,000	77.60	80	77.50	210,600	119,600	7.2
23/04/2026	77.40	1,488,800	78.10	79.50	75.90	49,100	482,300	-33.7
22/04/2026	78.10	760,600	79	79.80	78.10	16,100	258,300	-19.0
21/04/2026	78.70	1,356,000	79.30	80.10	78.50	126,100	531,000	-32.1
20/04/2026	79.20	1,205,300	80	81.30	79	15,400	510,900	-39.5
17/04/2026	80.10	1,249,000	78.60	80.40	78.10	199,100	111,600	7.0
16/04/2026	78.40	1,169,300	79.20	80.20	78.10	274,200	323,900	-3.9
15/04/2026	79.20	1,038,400	79.80	80.50	79.10	186,200	118,300	5.4
14/04/2026	79.30	1,205,900	81	81.60	79.10	125,500	71,200	4.3
13/04/2026	80.70	948,300	81.20	82.20	80.60	185,500	75,600	9.0
10/04/2026	80.70	2,856,700	78.60	82.40	78.20	278,500	609,500	-26.8
09/04/2026	78.40	1,051,600	79.90	79.90	78.10	113,000	268,800	-12.3
08/04/2026	79.90	1,438,600	79	80.40	78.30	519,600	26,400	39.2
07/04/2026	77.30	1,236,400	78.50	79.40	75.80	230,200	42,900	14.4
06/04/2026	78.50	1,170,800	80.20	80.30	78.10	269,600	281,200	-0.9
03/04/2026	79.70	1,931,200	80	80.90	79.60	221,900	92,300	10.4
02/04/2026	78.70	1,167,900	80	81.10	78.70	112,400	177,200	-5.2
01/04/2026	80	1,876,800	80	81.30	79.60	647,600	69,500	46.4
31/03/2026	78.30	2,432,200	81.60	81.60	78.10	261,400	777,600	-40.8
30/03/2026	80.80	2,027,000	82.10	83.20	80.40	166,900	894,800	-59.0
27/03/2026	82.10	2,023,700	80.40	82.60	79.90	645,000	892,400	-19.9
26/03/2026	80.30	1,290,400	83	83	79.80	203,300	389,600	-15.1
25/03/2026	82.50	2,006,800	82	84.70	81.20	493,500	811,100	-26.0
24/03/2026	80.70	1,892,400	82	82.70	78.80	813,700	592,800	17.7
23/03/2026	80.50	2,980,000	78.50	83.60	78.50	1,610,300	918,800	56.7
20/03/2026	82	3,150,400	88.10	88.80	82	813,600	270,500	45.1
19/03/2026	88.10	2,140,100	92.30	92.40	87.40	177,100	835,000	-58.6
18/03/2026	91.70	2,627,100	86.40	92.40	86.40	588,400	244,700	30.1
17/03/2026	86.40	1,712,800	89	90.40	86	333,200	282,400	4.1
16/03/2026	87.90	5,461,400	91	91.10	85.40	908,900	1,361,000	-38.6
13/03/2026	91.80	4,442,600	97.90	101.30	91.80	54,900	728,900	-64.9
12/03/2026	98.70	1,736,400	103	103	98.70	46,600	478,600	-43.4
11/03/2026	103	4,146,800	93.30	103	93.20	782,300	1,040,900	-25.2
10/03/2026	97	3,885,500	104	107.50	97	340,300	209,300	14.4
09/03/2026	104.30	5,387,400	116	116.30	104.30	1,057,300	384,700	70.2
06/03/2026	112.10	4,731,500	118.60	118.60	112	554,800	461,500	10.7
05/03/2026	119.70	5,317,800	126	126.90	119.70	546,600	1,267,600	-88.9
04/03/2026	128.70	4,554,900	124	131.50	121.80	955,500	943,700	1.5
03/03/2026	123.40	7,680,200	119.90	123.40	111	777,000	321,000	53.1
02/03/2026	115.40	3,660,300	115.30	115.40	112.50	299,800	162,300	15.8
27/02/2026	107.90	2,827,100	106	111.90	105.50	323,900	421,100	-10.3
26/02/2026	106	3,151,900	111	111	105.50	84,800	1,388,400	-139.4
25/02/2026	110	3,689,100	110.50	117.50	108	689,700	410,700	31.2
24/02/2026	110.50	4,780,400	112	112.40	107.10	673,600	820,300	-16.1
23/02/2026	108.70	956,400	104.90	108.70	104.90	26,200	102,600	-8.3
20/02/2026	85.70	1,634,100	85.10	86.80	84	633,200	81,300	47.3
19/02/2026	85.70	1,634,100	85.10	86.80	84	633,200	81,300	47.3
18/02/2026	85.70	1,634,100	85.10	86.80	84	633,200	81,300	47.3
17/02/2026	85.70	1,634,100	85.10	86.80	84	633,200	81,300	47.3
16/02/2026	85.70	1,634,100	85.10	86.80	84	633,200	81,300	47.3
13/02/2026	101.60	2,039,200	101.50	103.70	99.70	409,700	702,300	-29.7
12/02/2026	101.40	2,700,300	106.20	106.20	101	521,600	930,800	-42.4
11/02/2026	102	3,230,600	105.80	107.40	102	427,600	558,300	-13.8
10/02/2026	107.70	6,158,900	115.90	119.60	107.70	820,400	1,383,300	-62.0
09/02/2026	115.70	901,300	117	117.80	114.50	266,100	163,900	11.8
06/02/2026	115	3,964,600	110	118.80	109.50	1,032,400	328,900	79.4
05/02/2026	112	2,555,300	115.80	116.80	112	707,100	254,400	51.5
04/02/2026	115.80	2,275,800	117	120	114.30	242,800	341,300	-12.0
03/02/2026	117	3,319,000	115.80	121.90	113.10	626,700	423,100	24.0
02/02/2026	114.50	5,534,800	113.90	116.80	110	951,800	1,615,500	-75.1
30/01/2026	117	3,644,900	116.80	122	115.80	1,503,300	1,371,600	15.3
29/01/2026	116.80	3,705,700	118.50	118.50	111.30	278,200	1,333,300	-119.2
28/01/2026	118	7,140,900	121	122.80	115	2,592,600	1,258,400	157.8
27/01/2026	115.30	5,889,900	109.80	115.30	109	2,159,700	1,102,000	120.9
26/01/2026	107.80	6,102,800	100.50	107.80	100.50	1,967,200	843,800	118.8
23/01/2026	100.80	3,428,600	104.80	106.30	99.20	756,200	679,500	7.0
22/01/2026	104.80	4,035,100	110.50	110.50	104.70	762,500	1,589,000	-88.8
21/01/2026	110	4,569,400	101.20	110	101	1,177,100	445,300	77.0
20/01/2026	104.50	3,888,800	106	110.80	104	898,900	580,600	33.9
19/01/2026	105.80	4,498,200	100	106.20	98.10	1,448,900	248,100	123.6
16/01/2026	99.80	4,537,900	103.20	107.20	99.80	589,200	339,300	25.2
15/01/2026	103	3,558,000	106.90	107.10	102.30	360,700	629,200	-28.3
14/01/2026	107	4,910,800	107	110.90	100	856,800	1,528,400	-72.6
13/01/2026	103.70	4,960,100	97	103.70	96	849,700	856,600	-1.5
12/01/2026	97	5,514,400	101	102.50	94.50	1,373,500	692,100	66.4
09/01/2026	97.10	4,592,600	90.60	98	89.80	929,400	643,400	27.6
08/01/2026	91.60	6,171,100	93.50	94.60	90	2,178,800	682,600	138.8
07/01/2026	88.50	4,173,200	85.20	88.50	85.20	1,339,700	666,400	59.2
06/01/2026	82.80	4,730,300	77.80	82.80	77.80	544,400	392,000	12.2
05/01/2026	77.40	5,364,200	73.10	77.40	72.80	954,700	227,500	56.2
02/01/2026	117	3,644,900	116.80	122	115.80	1,503,300	1,371,600	15.3
01/01/2026	72.40	1,872,800	74.50	75.80	72.40	375,000	122,800	18.7
31/12/2025	72.40	1,872,800	74.50	75.80	72.40	375,000	122,800	18.7
30/12/2025	74.90	1,764,400	75.10	75.70	73.80	327,200	120,300	15.5
29/12/2025	75.10	5,613,700	70.60	75.40	70.20	918,200	417,900	35.6
26/12/2025	70.50	2,428,400	69	70.90	68	810,500	188,200	43.6
25/12/2025	69.20	3,702,300	66.10	69.30	65.50	964,800	111,800	57.9
24/12/2025	66.10	1,526,800	65.40	66.10	64.40	633,400	50,100	38.4
23/12/2025	65.30	1,512,400	65.30	66.30	64.60	646,400	45,200	39.3
22/12/2025	65.30	1,262,800	64.30	65.30	64.20	642,800	89,600	36.0
19/12/2025	64	658,000	63.60	64	63	404,100	129,300	17.6
18/12/2025	63.30	625,000	63.60	63.80	62.40	335,700	256,600	5.0
17/12/2025	62.90	532,900	64.20	64.80	62.90	58,100	68,900	-0.7
16/12/2025	64.30	870,400	62.50	64.30	62.10	417,600	64,800	22.4
15/12/2025	62.10	620,600	61.30	62.40	61	353,900	81,000	16.9

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-08-19)	4.90	5.85%	41,914,800	2,079,874	196.5	82.80 115.70 88
2 tháng (2026-07-20)	15.50	21.20%	76,440,700	2,531,474	234.6	64.40 115.70 88
3 tháng (2026-06-22)	6.90	8.45%	97,979,900	1,619,074	163.4	64.40 115.70 88
6 tháng (2026-03-23)	8.10	10.06%	222,245,600	379,674	65.4	64.40 115.70 88
12 tháng (2025-09-23)	27	43.83%	506,898,100	15,119,074	1,245.2	56 128.70 88
24 tháng (2024-09-30)	19.70	28.59%	734,582,700	15,975,691	1,274.0	47.82 128.70 88
36 tháng (2023-10-04)	15.10	20.55%	1,011,569,200	-5,781,907	-393.5	47.82 128.70 88
60 tháng (2021-10-14)	13.96	18.70%	1,364,523,100	4,978,313	898.3	47.82 128.70 88

Tổng Công ty Khí Việt Nam - CTCP (gas)

THỐNG KÊ GIAO DỊCH